timestamp,open,high,low,close,volume
2018-02-08 16:00:00,85.4100,85.4700,84.7600,85.0100,5794980
2018-02-08 15:59:00,85.6550,85.6550,85.3600,85.4200,730241
2018-02-08 15:58:00,85.8200,85.8300,85.6500,85.6600,274764
2018-02-08 15:57:00,85.8400,85.9200,85.7500,85.8201,304590
2018-02-08 15:56:00,85.9800,86.1000,85.8150,85.8300,326190
2018-02-08 15:55:00,85.8400,86.0400,85.8000,85.9950,215556
2018-02-08 15:54:00,85.8299,85.9690,85.8200,85.8300,294860
2018-02-08 15:53:00,86.0200,86.1100,85.8000,85.8300,306687
2018-02-08 15:52:00,86.2000,86.2050,85.9000,86.0150,323630
2018-02-08 15:51:00,86.1000,86.2500,86.0200,86.2100,275416
2018-02-08 15:50:00,86.1400,86.2700,86.0100,86.1000,260376
2018-02-08 15:49:00,86.1100,86.3500,86.0400,86.1400,194706
2018-02-08 15:48:00,86.0500,86.3500,86.0000,86.0920,207140
2018-02-08 15:47:00,86.0600,86.2200,85.9800,86.0400,220238
2018-02-08 15:46:00,86.5600,86.5600,85.9356,86.0520,413371
2018-02-08 15:45:00,86.0900,86.6300,86.0500,86.5600,197127
2018-02-08 15:44:00,86.0650,86.1400,86.0100,86.0900,137590
2018-02-08 15:43:00,86.1800,86.2400,86.0400,86.0700,160945
2018-02-08 15:42:00,86.2650,86.3300,86.1600,86.2000,132255
2018-02-08 15:41:00,86.2100,86.3000,86.0700,86.2600,169806
2018-02-08 15:40:00,86.2500,86.3900,86.2000,86.2000,186107
2018-02-08 15:39:00,86.2350,86.3600,86.1700,86.2490,171443
2018-02-08 15:38:00,86.4380,86.4400,86.1700,86.2300,175708
2018-02-08 15:37:00,86.4300,86.5200,86.3500,86.4400,104790
2018-02-08 15:36:00,86.4100,86.5350,86.3400,86.4100,124281
2018-02-08 15:35:00,86.5700,86.6000,86.3800,86.4000,120217
2018-02-08 15:34:00,86.5700,86.6902,86.4900,86.5800,207153
2018-02-08 15:33:00,86.5200,86.6900,86.5100,86.5650,230745
2018-02-08 15:32:00,86.8100,86.8100,86.5000,86.5100,180032
2018-02-08 15:31:00,86.7000,86.8900,86.6600,86.8100,128567
2018-02-08 15:30:00,86.9000,86.9100,86.6700,86.6950,142692
2018-02-08 15:29:00,87.0700,87.0701,86.8900,86.9000,81720
2018-02-08 15:28:00,87.0223,87.0800,86.9200,87.0700,67457
2018-02-08 15:27:00,86.9300,87.0300,86.8600,87.0200,80515
2018-02-08 15:26:00,86.6300,87.0300,86.6300,86.9400,115593
2018-02-08 15:25:00,86.7800,86.8150,86.6200,86.6200,58806
2018-02-08 15:24:00,86.8000,86.8100,86.6200,86.7800,76466
2018-02-08 15:23:00,86.5900,86.8905,86.5600,86.8100,155762
2018-02-08 15:22:00,86.5200,86.7000,86.4600,86.5900,140106
2018-02-08 15:21:00,86.5500,86.5550,86.3300,86.5200,161294
2018-02-08 15:20:00,86.5700,86.5800,86.4600,86.5500,69485
2018-02-08 15:19:00,86.5600,86.7400,86.5600,86.5800,74266
2018-02-08 15:18:00,86.5700,86.6900,86.4800,86.5600,114845
2018-02-08 15:17:00,86.7100,86.7100,86.5000,86.5600,103888
2018-02-08 15:16:00,86.6060,86.7600,86.5650,86.7200,119777
2018-02-08 15:15:00,86.3900,86.6200,86.3900,86.6000,203739
2018-02-08 15:14:00,86.5348,86.6000,86.3800,86.4000,198000
2018-02-08 15:13:00,86.6500,86.6500,86.5000,86.5400,101324
2018-02-08 15:12:00,86.6500,86.7200,86.5700,86.6600,56505
2018-02-08 15:11:00,86.5500,86.6700,86.5100,86.6400,101890
2018-02-08 15:10:00,86.7400,86.8700,86.5300,86.5300,108129
2018-02-08 15:09:00,86.7700,86.8250,86.6800,86.7500,67330
2018-02-08 15:08:00,86.8800,86.9000,86.7400,86.7700,69421
2018-02-08 15:07:00,87.0100,87.0300,86.8100,86.8800,102626
2018-02-08 15:06:00,87.1300,87.1800,86.9300,87.0000,135696
2018-02-08 15:05:00,87.1000,87.1600,87.0200,87.1100,78724
2018-02-08 15:04:00,86.9840,87.1700,86.8800,87.1100,111088
2018-02-08 15:03:00,87.0800,87.1000,86.9200,86.9800,76582
2018-02-08 15:02:00,86.7700,87.0876,86.7100,87.0600,166440
2018-02-08 15:01:00,86.8700,86.8800,86.6100,86.7800,123274
2018-02-08 15:00:00,86.7900,86.8900,86.7500,86.8700,56839
2018-02-08 14:59:00,86.7700,86.8600,86.6709,86.7800,74670
2018-02-08 14:58:00,86.7100,86.7951,86.6400,86.7700,65041
2018-02-08 14:57:00,86.5800,86.8500,86.5500,86.7200,110458
2018-02-08 14:56:00,86.7565,86.7565,86.5600,86.5900,104152
2018-02-08 14:55:00,86.8600,86.8600,86.6200,86.7200,72879
2018-02-08 14:54:00,86.7500,86.8700,86.6600,86.8640,120590
2018-02-08 14:53:00,86.9100,86.9200,86.6900,86.7500,131718
2018-02-08 14:52:00,87.0000,87.0500,86.8800,86.9100,208074
2018-02-08 14:51:00,87.0060,87.0350,86.8900,87.0000,87109
2018-02-08 14:50:00,86.9300,87.0300,86.8900,87.0000,43343
2018-02-08 14:49:00,86.9975,86.9975,86.8800,86.9300,84181
2018-02-08 14:48:00,86.9400,87.0300,86.9195,87.0100,55273
2018-02-08 14:47:00,87.0900,87.0900,86.9200,86.9400,92325
2018-02-08 14:46:00,86.8100,87.1650,86.7600,87.0800,128100
2018-02-08 14:45:00,86.9200,86.9400,86.7800,86.8100,62510
2018-02-08 14:44:00,86.9100,86.9800,86.8700,86.9200,69396
2018-02-08 14:43:00,86.9200,87.0300,86.8100,86.9100,89742
2018-02-08 14:42:00,87.0000,87.0250,86.8100,86.9300,104005
2018-02-08 14:41:00,87.0900,87.0900,86.8600,87.0000,112050
2018-02-08 14:40:00,86.9500,87.1200,86.8900,87.1000,149170
2018-02-08 14:39:00,86.9000,86.9800,86.8234,86.9600,90499
2018-02-08 14:38:00,86.7500,86.9650,86.7400,86.9100,89937
2018-02-08 14:37:00,86.9200,86.9300,86.7400,86.7500,165357
2018-02-08 14:36:00,86.8900,86.9900,86.8500,86.9100,85096
2018-02-08 14:35:00,87.0400,87.0400,86.8900,86.9100,51330
2018-02-08 14:34:00,86.9700,87.0900,86.9500,87.0500,62458
2018-02-08 14:33:00,87.0800,87.0800,86.9300,86.9600,65581
2018-02-08 14:32:00,86.9500,87.1600,86.8500,87.0800,114017
2018-02-08 14:31:00,87.0800,87.1223,86.9500,86.9550,160831
2018-02-08 14:30:00,87.1676,87.2000,87.0300,87.1000,75427
2018-02-08 14:29:00,87.1400,87.2800,87.1321,87.1800,56775
2018-02-08 14:28:00,87.3300,87.3300,87.0700,87.1495,115977
2018-02-08 14:27:00,87.2900,87.3800,87.2600,87.3200,54419
2018-02-08 14:26:00,87.4400,87.4400,87.2500,87.3000,70948
2018-02-08 14:25:00,87.4000,87.5400,87.3860,87.4500,48869
2018-02-08 14:24:00,87.5500,87.5800,87.3500,87.3900,78814
2018-02-08 14:23:00,87.6300,87.6300,87.4200,87.5300,77729
2018-02-08 14:22:00,87.6700,87.7300,87.5900,87.6400,57725
2018-02-08 14:21:00,87.6470,87.8000,87.6470,87.6700,40745