Date,Time,Open,High,Low,Close,TickCount,TradeVolume
20171106,0915,150.68,150.68,150.68,150.68,1,10
20171107,0850,150.93,150.95,150.93,150.95,3,87
20171108,0845,150.94,150.94,150.94,150.94,1,1
20171108,0850,150.95,150.95,150.95,150.95,1,1
20171108,0925,150.93,150.93,150.93,150.93,1,10
20171114,0845,150.57,150.60,150.57,150.60,2,131
20171114,0855,150.61,150.61,150.60,150.61,3,61
20171115,0845,150.72,150.72,150.71,150.71,2,13
20171116,0845,150.80,150.80,150.79,150.79,4,484
20171116,0850,150.79,150.79,150.79,150.79,0,137
20171116,0855,150.80,150.80,150.80,150.80,1,1
20171116,0910,150.80,150.80,150.80,150.80,0,2
20171117,0905,150.70,150.74,150.70,150.74,4,30
20171117,0910,150.75,150.75,150.75,150.75,1,10
20171117,0915,150.76,150.78,150.76,150.78,3,30
20171117,0925,150.76,150.76,150.76,150.76,1,310
20171120,0845,150.95,150.95,150.95,150.95,1,5
20171120,0900,150.92,150.92,150.92,150.92,1,2
20171120,0920,150.85,150.85,150.85,150.85,1,474
20171121,0845,150.89,150.89,150.89,150.89,1,209
20171121,0910,150.88,150.88,150.88,150.88,1,5
20171121,0915,150.88,150.88,150.88,150.88,0,5
20171122,0905,151.03,151.04,151.03,151.04,2,19
20171122,0915,151.04,151.04,151.04,151.04,0,433
20171122,0920,151.04,151.04,151.04,151.04,0,100
20171122,0925,151.04,151.04,151.02,151.02,1,11
20171124,0845,150.99,150.99,150.99,150.99,1,38
20171124,0850,150.99,151.00,150.99,151.00,1,644
20171124,0900,151.01,151.02,151.01,151.02,2,14
20171124,0905,151.02,151.02,151.02,151.02,0,2
20171124,0910,151.03,151.05,151.03,151.04,3,6
20171124,0920,151.04,151.04,151.03,151.03,1,12
20171124,0925,151.02,151.02,151.02,151.02,1,2
20171127,0845,150.91,150.91,150.88,150.88,4,18
20171127,0850,150.89,150.89,150.89,150.89,1,10
20171127,0855,150.88,150.88,150.88,150.88,1,1
20171127,0900,150.90,150.91,150.90,150.91,2,17
20171127,0905,150.92,150.92,150.92,150.92,1,6
20171127,0920,150.93,150.93,150.93,150.93,1,16
20171127,0925,150.92,150.92,150.92,150.92,1,4
20171128,0845,150.84,150.86,150.84,150.86,2,9
20171128,0850,150.88,150.88,150.88,150.88,1,18
20171128,0855,150.88,150.88,150.88,150.88,0,1
20171128,0900,150.88,150.88,150.88,150.88,0,17
20171128,0905,150.91,150.91,150.91,150.91,1,20
20171128,0910,150.93,150.93,150.93,150.93,1,13
20171128,0920,150.94,150.94,150.93,150.93,2,11
20171128,0925,150.93,150.93,150.93,150.93,0,2
20171129,0845,150.96,150.96,150.95,150.95,2,46
20171129,0850,150.94,150.95,150.94,150.95,2,61
20171129,0855,150.95,150.95,150.95,150.95,0,100
20171129,0900,150.95,150.95,150.93,150.93,2,64
20171129,0905,150.94,150.95,150.94,150.95,2,1660
20171129,0910,150.95,150.97,150.95,150.97,2,201
20171129,0915,150.96,150.96,150.96,150.96,1,97
20171129,0920,150.96,150.97,150.96,150.97,1,4
20171129,0925,150.96,150.96,150.95,150.96,3,49
20171130,0845,150.87,150.89,150.87,150.89,3,121
20171130,0850,150.89,150.89,150.89,150.89,0,11
20171130,0855,150.89,150.90,150.89,150.90,1,9
20171130,0900,150.91,150.91,150.91,150.91,1,4
20171130,0905,150.90,150.91,150.90,150.91,2,72
20171130,0915,150.90,150.90,150.89,150.89,2,14
20171130,0920,150.89,150.89,150.88,150.88,3,75
20171130,0925,150.88,150.88,150.88,150.88,0,10
20171201,0845,150.78,150.79,150.78,150.79,2,138
20171201,0850,150.80,150.81,150.80,150.81,2,13
20171201,0855,150.81,150.81,150.80,150.80,1,15
20171201,0900,150.80,150.80,150.80,150.80,0,16
20171201,0905,150.79,150.80,150.79,150.80,2,3
20171201,0910,150.80,150.80,150.80,150.80,0,101
20171201,0915,150.79,150.79,150.78,150.78,2,39
20171201,0920,150.79,150.79,150.79,150.79,1,8
20171201,0925,150.79,150.79,150.79,150.79,0,321
20171204,0845,150.89,150.89,150.88,150.88,2,31
20171204,0850,150.89,150.89,150.88,150.88,2,14
20171204,0855,150.88,150.91,150.88,150.89,7,1089
20171204,0910,150.89,150.89,150.89,150.89,0,10
20171204,0920,150.90,150.91,150.90,150.91,2,247
20171204,0925,150.92,150.92,150.91,150.91,2,819
20171205,0845,150.90,150.90,150.88,150.88,3,85
20171205,0850,150.87,150.88,150.87,150.87,3,122
20171205,0855,150.87,150.87,150.87,150.87,0,12
20171205,0900,150.86,150.88,150.86,150.86,9,566
20171205,0905,150.86,150.86,150.85,150.86,2,56
20171205,0910,150.85,150.85,150.85,150.85,1,107
20171205,0915,150.85,150.85,150.83,150.84,3,21
20171205,0920,150.83,150.84,150.83,150.83,3,109
20171205,0925,150.83,150.84,150.82,150.84,3,109
20171206,0845,150.86,150.87,150.86,150.86,3,188
20171206,0850,150.86,150.86,150.86,150.86,0,25
20171206,0855,150.86,150.86,150.84,150.84,2,25
20171206,0900,150.84,150.85,150.84,150.85,1,27
20171206,0905,150.84,150.85,150.84,150.84,9,125
20171206,0910,150.84,150.85,150.84,150.85,1,86
20171206,0915,150.84,150.84,150.84,150.84,1,32
20171206,0920,150.84,150.84,150.82,150.83,3,71
20171206,0925,150.82,150.82,150.82,150.82,1,1
20171207,0845,150.83,150.84,150.81,150.81,5,1717
20171207,0850,150.81,150.82,150.81,150.81,2,1435
20171207,0855,150.81,150.81,150.80,150.80,1,94
20171207,0900,150.80,150.82,150.80,150.81,3,57
20171207,0905,150.82,150.82,150.81,150.82,3,34
20171207,0910,150.82,150.84,150.82,150.83,13,80
20171207,0915,150.83,150.83,150.82,150.82,1,52
20171207,0920,150.83,150.83,150.83,150.83,1,1
20171207,0925,150.82,150.82,150.81,150.81,2,80
20171208,0845,150.89,150.90,150.87,150.88,8,937
20171208,0850,150.88,150.89,150.88,150.89,1,137
20171208,0855,150.89,150.89,150.88,150.89,4,42
20171208,0900,150.89,150.89,150.88,150.89,6,111
20171208,0905,150.88,150.89,150.88,150.88,5,44
20171208,0910,150.89,150.91,150.89,150.90,4,191
20171208,0915,150.90,150.91,150.90,150.90,2,199
20171208,0920,150.90,150.91,150.90,150.91,3,41
20171208,0925,150.91,150.92,150.91,150.92,5,114
20171211,0845,150.87,150.87,150.84,150.84,8,3388
20171211,0850,150.85,150.85,150.83,150.84,10,471
20171211,0855,150.84,150.84,150.81,150.81,3,195
20171211,0900,150.82,150.83,150.81,150.82,19,7222
20171211,0905,150.82,150.83,150.82,150.82,4,535
20171211,0910,150.83,150.85,150.82,150.84,8,456
20171211,0915,150.84,150.85,150.84,150.85,3,153
20171211,0920,150.85,150.85,150.84,150.84,3,40
20171211,0925,150.85,150.85,150.83,150.83,5,78
20171212,0845,150.85,150.87,150.84,150.86,6,3734
20171212,0850,150.86,150.87,150.86,150.87,1,99
20171212,0855,150.86,150.88,150.86,150.88,3,329
20171212,0900,150.88,150.89,150.87,150.88,28,1622
20171212,0905,150.88,150.89,150.87,150.88,10,168
20171212,0910,150.88,150.89,150.88,150.88,2,251
20171212,0915,150.89,150.89,150.87,150.87,5,198
20171212,0920,150.88,150.88,150.87,150.87,4,82
20171212,0925,150.88,150.88,150.87,150.88,3,77
20171213,0845,150.92,150.93,150.91,150.93,12,1603
20171213,0850,150.92,150.93,150.92,150.92,5,265
20171213,0855,150.93,150.93,150.92,150.93,3,172
20171213,0900,150.94,150.94,150.93,150.94,5,223
20171213,0905,150.94,150.96,150.94,150.95,3,776
20171213,0910,150.95,150.95,150.94,150.94,3,492
20171213,0915,150.94,150.94,150.94,150.94,0,510
20171213,0920,150.94,150.95,150.94,150.94,2,277
20171213,0925,150.95,150.95,150.95,150.95,1,211
20171214,0845,150.96,150.97,150.95,150.96,19,1773
20171214,0850,150.97,150.97,150.95,150.96,22,226
20171214,0855,150.96,150.96,150.94,150.95,7,868
20171214,0900,150.95,150.96,150.94,150.95,10,376
20171214,0905,150.95,150.95,150.94,150.95,2,184
20171214,0910,150.94,150.96,150.94,150.96,5,172
20171214,0915,150.95,150.96,150.95,150.95,5,108
20171214,0920,150.95,150.95,150.95,150.95,0,5
20171214,0925,150.95,150.95,150.94,150.95,2,18
20171215,0845,150.89,150.90,150.88,150.90,10,1194
20171215,0850,150.90,150.90,150.89,150.90,4,35
20171215,0855,150.90,150.91,150.90,150.91,5,426
20171215,0900,150.90,150.91,150.90,150.91,4,247
20171215,0905,150.91,150.92,150.90,150.92,3,406
20171215,0910,150.93,150.94,150.93,150.93,5,1048
20171215,0915,150.93,150.94,150.93,150.93,2,385
20171215,0920,150.93,150.94,150.92,150.92,3,108
20171215,0925,150.92,150.93,150.92,150.93,3,838
20171218,0845,150.92,150.93,150.92,150.92,3,941
20171218,0850,150.92,150.92,150.90,150.91,3,262
20171218,0855,150.91,150.92,150.91,150.92,1,286
20171218,0900,150.93,150.93,150.92,150.93,9,342
20171218,0905,150.93,150.93,150.91,150.91,2,580
20171218,0910,150.92,150.92,150.91,150.91,6,194
20171218,0915,150.92,150.92,150.91,150.91,2,131
20171218,0920,150.91,150.92,150.91,150.92,1,5
20171218,0925,150.92,150.92,150.91,150.91,3,9
20171219,0845,150.95,150.97,150.94,150.97,7,1330
20171219,0850,150.96,150.97,150.95,150.97,6,366
20171219,0855,150.97,150.97,150.95,150.96,3,140
20171219,0900,150.96,150.96,150.96,150.96,0,47
20171219,0905,150.96,150.97,150.95,150.97,3,65
20171219,0910,150.97,150.99,150.96,150.98,5,1134
20171219,0915,150.98,150.99,150.97,150.99,3,131
20171219,0920,150.99,151.00,150.98,151.00,7,287
20171219,0925,150.99,151.00,150.99,150.99,3,513
20171220,0845,150.87,150.88,150.85,150.85,17,2025
20171220,0850,150.85,150.87,150.85,150.87,6,470
20171220,0855,150.86,150.87,150.85,150.87,8,487
20171220,0900,150.87,150.88,150.86,150.86,11,883
20171220,0905,150.86,150.87,150.86,150.86,10,1107
20171220,0910,150.87,150.87,150.86,150.86,4,73
20171220,0915,150.86,150.87,150.84,150.85,5,965
20171220,0920,150.85,150.86,150.84,150.84,5,201
20171220,0925,150.84,150.86,150.84,150.85,13,634
20171221,0845,150.62,150.64,150.60,150.64,17,1839
20171221,0850,150.64,150.67,150.64,150.67,7,744
20171221,0855,150.66,150.66,150.63,150.64,9,423
20171221,0900,150.63,150.65,150.61,150.63,23,1096
20171221,0905,150.63,150.65,150.63,150.63,14,614
20171221,0910,150.63,150.64,150.62,150.62,7,626
20171221,0915,150.62,150.63,150.61,150.62,8,293
20171221,0920,150.62,150.62,150.61,150.62,6,486
20171221,0925,150.62,150.63,150.61,150.62,10,524
20171222,0845,150.70,150.72,150.70,150.71,16,1676
20171222,0850,150.71,150.72,150.71,150.71,2,168
20171222,0855,150.71,150.72,150.71,150.72,1,225
20171222,0900,150.73,150.76,150.72,150.76,16,1451
20171222,0905,150.75,150.78,150.75,150.78,6,794
20171222,0910,150.78,150.78,150.76,150.76,12,212
20171222,0915,150.77,150.77,150.75,150.75,3,1022
20171222,0920,150.75,150.77,150.75,150.77,2,193
20171222,0925,150.76,150.76,150.75,150.75,2,311
20171225,0845,150.85,150.86,150.84,150.86,6,404
20171225,0850,150.85,150.86,150.85,150.86,6,81
20171225,0855,150.85,150.86,150.85,150.86,2,21
20171225,0900,150.86,150.86,150.86,150.86,0,135
20171225,0905,150.86,150.86,150.86,150.86,0,19
20171225,0910,150.86,150.87,150.85,150.87,3,608
20171225,0915,150.87,150.89,150.87,150.89,4,357
20171225,0920,150.88,150.88,150.88,150.88,1,217
20171225,0925,150.87,150.87,150.86,150.87,3,148
20171226,0845,150.83,150.85,150.83,150.84,6,1016
20171226,0850,150.85,150.86,150.84,150.86,6,363
20171226,0855,150.86,150.86,150.84,150.84,2,384
20171226,0900,150.84,150.84,150.81,150.82,6,1020
20171226,0905,150.82,150.82,150.80,150.80,6,1315
20171226,0910,150.81,150.81,150.75,150.77,13,1874
20171226,0915,150.78,150.79,150.78,150.78,3,781
20171226,0920,150.78,150.79,150.77,150.77,9,477
20171226,0925,150.77,150.78,150.76,150.76,13,884
20171227,0845,150.77,150.77,150.74,150.74,8,709
20171227,0850,150.75,150.75,150.73,150.73,13,455
20171227,0855,150.74,150.74,150.73,150.74,3,258
20171227,0900,150.74,150.77,150.74,150.76,6,641
20171227,0905,150.76,150.77,150.75,150.77,3,96
20171227,0910,150.76,150.77,150.76,150.77,6,121
20171227,0915,150.77,150.77,150.76,150.77,2,17
20171227,0920,150.77,150.77,150.76,150.77,2,40
20171227,0925,150.77,150.77,150.77,150.77,0,25
20171228,0845,150.77,150.77,150.76,150.76,8,788
20171228,0850,150.76,150.77,150.75,150.75,9,482
20171228,0855,150.76,150.78,150.76,150.77,6,720
20171228,0900,150.78,150.78,150.78,150.78,1,252
20171228,0905,150.78,150.79,150.78,150.78,4,475
20171228,0910,150.78,150.78,150.78,150.78,0,122
20171228,0915,150.78,150.78,150.78,150.78,0,35
20171228,0920,150.77,150.78,150.76,150.77,11,452
20171228,0925,150.77,150.77,150.77,150.77,0,314
20171229,0845,150.68,150.68,150.65,150.67,14,1589
20171229,0850,150.67,150.68,150.65,150.65,12,545
20171229,0855,150.66,150.68,150.66,150.67,4,519
20171229,0900,150.67,150.67,150.63,150.65,12,1016
20171229,0905,150.65,150.67,150.64,150.66,9,251
20171229,0910,150.66,150.67,150.65,150.66,8,119
20171229,0915,150.66,150.66,150.63,150.64,12,300
20171229,0920,150.64,150.64,150.62,150.63,5,817
20171229,0925,150.63,150.65,150.63,150.65,4,489
20180104,0845,150.81,150.81,150.79,150.80,32,1642
20180104,0850,150.79,150.80,150.79,150.79,13,277
20180104,0855,150.78,150.80,150.78,150.80,3,196
20180104,0900,150.79,150.81,150.77,150.77,23,532
20180104,0905,150.78,150.79,150.76,150.77,18,639
20180104,0910,150.77,150.78,150.75,150.76,15,707
20180104,0915,150.76,150.77,150.76,150.76,2,536
20180104,0920,150.76,150.77,150.76,150.77,3,359
20180104,0925,150.77,150.77,150.77,150.77,0,276
20180105,0845,150.75,150.76,150.74,150.74,8,1057
20180105,0850,150.75,150.76,150.75,150.76,6,493
20180105,0855,150.76,150.77,150.76,150.76,2,387
20180105,0900,150.76,150.78,150.76,150.77,3,265
20180105,0905,150.77,150.77,150.76,150.77,2,97
20180105,0910,150.77,150.77,150.76,150.77,2,15
20180105,0915,150.76,150.77,150.75,150.75,6,308
20180105,0920,150.76,150.77,150.76,150.77,2,152
20180105,0925,150.77,150.78,150.77,150.78,3,482
20180109,0845,150.71,150.73,150.71,150.71,7,587
20180109,0850,150.71,150.72,150.71,150.71,4,267
20180109,0855,150.72,150.72,150.71,150.72,3,17
20180109,0900,150.72,150.73,150.72,150.73,5,376
20180109,0905,150.73,150.73,150.70,150.70,3,447
20180109,0910,150.70,150.70,150.69,150.70,2,769
20180109,0915,150.70,150.70,150.68,150.69,3,311
20180109,0920,150.69,150.69,150.69,150.69,0,229
20180109,0925,150.69,150.69,150.68,150.68,1,329
20180110,0845,150.45,150.49,150.44,150.48,44,2990
20180110,0850,150.48,150.49,150.46,150.46,4,517
20180110,0855,150.46,150.46,150.42,150.45,9,1545
20180110,0900,150.45,150.46,150.44,150.45,14,1057
20180110,0905,150.45,150.47,150.45,150.46,9,942
20180110,0910,150.46,150.47,150.45,150.47,3,262
20180110,0915,150.47,150.47,150.45,150.45,10,109
20180110,0920,150.45,150.47,150.45,150.47,6,838
20180110,0925,150.48,150.48,150.46,150.46,5,168
20180111,0845,150.42,150.43,150.41,150.42,9,2328
20180111,0850,150.42,150.45,150.41,150.44,12,668
20180111,0855,150.45,150.46,150.43,150.45,7,780
20180111,0900,150.46,150.47,150.45,150.47,12,1030
20180111,0905,150.46,150.46,150.45,150.45,2,377
20180111,0910,150.46,150.46,150.45,150.45,2,247
20180111,0915,150.45,150.47,150.45,150.45,6,573
20180111,0920,150.46,150.46,150.45,150.45,6,27
20180111,0925,150.45,150.45,150.44,150.44,3,158
20180112,0845,150.46,150.47,150.45,150.45,8,1588
20180112,0850,150.45,150.45,150.44,150.44,3,295
20180112,0855,150.44,150.45,150.44,150.45,1,452
20180112,0900,150.46,150.47,150.45,150.47,4,384
20180112,0905,150.46,150.48,150.46,150.47,4,287
20180112,0910,150.47,150.48,150.47,150.47,4,497
20180112,0915,150.46,150.47,150.46,150.47,2,488
20180112,0920,150.47,150.47,150.47,150.47,0,530
20180112,0925,150.47,150.47,150.47,150.47,0,11
20180115,0845,150.53,150.53,150.52,150.53,5,1074
20180115,0850,150.53,150.54,150.53,150.53,2,87
20180115,0855,150.53,150.55,150.53,150.54,7,243
20180115,0900,150.55,150.56,150.54,150.55,19,1152
20180115,0905,150.55,150.55,150.54,150.54,1,368
20180115,0910,150.55,150.55,150.54,150.55,3,208
20180115,0915,150.55,150.56,150.55,150.56,3,209
20180115,0920,150.55,150.56,150.54,150.55,5,316
20180115,0925,150.54,150.55,150.54,150.54,5,538
20180116,0845,150.44,150.45,150.44,150.45,2,1236
20180116,0850,150.46,150.47,150.46,150.46,7,550
20180116,0855,150.46,150.47,150.46,150.47,1,54
20180116,0900,150.46,150.47,150.45,150.45,6,258
20180116,0905,150.45,150.45,150.44,150.45,2,686
20180116,0910,150.46,150.46,150.45,150.46,3,17
20180116,0915,150.45,150.45,150.45,150.45,1,195
20180116,0920,150.45,150.46,150.45,150.45,2,121
20180116,0925,150.45,150.46,150.45,150.45,2,6
20180117,0845,150.42,150.43,150.41,150.42,15,1519
20180117,0850,150.42,150.42,150.40,150.41,5,846
20180117,0855,150.41,150.41,150.41,150.41,0,320
20180117,0900,150.41,150.42,150.40,150.42,3,544
20180117,0905,150.42,150.42,150.42,150.42,0,258
20180117,0910,150.42,150.44,150.42,150.44,4,649
20180117,0915,150.43,150.44,150.43,150.43,5,415
20180117,0920,150.43,150.44,150.43,150.44,1,122
20180117,0925,150.43,150.44,150.43,150.43,5,39
20180118,0845,150.25,150.27,150.25,150.26,10,1576
20180118,0850,150.26,150.28,150.25,150.28,14,1264
20180118,0855,150.27,150.29,150.27,150.28,12,539
20180118,0900,150.28,150.31,150.28,150.31,11,1312
20180118,0905,150.30,150.32,150.30,150.31,8,578
20180118,0910,150.31,150.32,150.30,150.31,4,1067
20180118,0915,150.31,150.32,150.30,150.32,5,478
20180118,0920,150.32,150.33,150.31,150.33,7,138
20180118,0925,150.33,150.35,150.33,150.33,12,1652
20180119,0845,150.34,150.35,150.32,150.33,8,1036
20180119,0850,150.32,150.34,150.32,150.34,9,561
20180119,0855,150.34,150.34,150.33,150.33,1,104
20180119,0900,150.32,150.34,150.32,150.34,7,194
20180119,0905,150.34,150.34,150.32,150.33,9,656
20180119,0910,150.32,150.34,150.32,150.34,11,466
20180119,0915,150.33,150.35,150.33,150.34,12,221
20180119,0920,150.34,150.35,150.33,150.34,6,348
20180119,0925,150.33,150.35,150.33,150.35,9,197
20180122,0845,150.39,150.39,150.36,150.36,8,1419
20180122,0850,150.36,150.39,150.36,150.39,3,351
20180122,0855,150.39,150.39,150.38,150.38,3,171
20180122,0900,150.38,150.38,150.38,150.38,0,52
20180122,0905,150.38,150.39,150.38,150.39,5,483
20180122,0910,150.39,150.40,150.39,150.39,4,100
20180122,0915,150.39,150.39,150.38,150.38,1,59
20180122,0920,150.38,150.38,150.38,150.38,0,5
20180122,0925,150.38,150.39,150.37,150.38,6,529
20180123,0845,150.38,150.39,150.38,150.39,6,802
20180123,0850,150.39,150.40,150.39,150.39,2,702
20180123,0855,150.39,150.39,150.39,150.39,0,349
20180123,0900,150.39,150.40,150.39,150.39,6,116
20180123,0905,150.39,150.42,150.39,150.41,6,1403
20180123,0910,150.41,150.42,150.41,150.42,3,99
20180123,0915,150.41,150.43,150.41,150.42,6,821
20180123,0920,150.42,150.42,150.41,150.42,4,75
20180123,0925,150.41,150.42,150.41,150.42,6,81
20180124,0845,150.55,150.55,150.53,150.54,10,1304
20180124,0850,150.55,150.57,150.54,150.56,12,1034
20180124,0855,150.56,150.56,150.55,150.56,4,316
20180124,0900,150.55,150.56,150.55,150.56,18,1134
20180124,0905,150.55,150.56,150.54,150.55,11,380
20180124,0910,150.55,150.56,150.54,150.54,9,324
20180124,0915,150.54,150.56,150.54,150.55,3,81
20180124,0920,150.55,150.55,150.55,150.55,0,525
20180124,0925,150.55,150.56,150.55,150.56,5,93
20180125,0845,150.36,150.37,150.35,150.35,10,1431
20180125,0850,150.35,150.37,150.35,150.36,9,512
20180125,0855,150.37,150.37,150.35,150.36,8,746
20180125,0900,150.36,150.38,150.36,150.36,18,474
20180125,0905,150.36,150.37,150.34,150.34,8,1422
20180125,0910,150.35,150.35,150.32,150.32,10,1198
20180125,0915,150.32,150.33,150.31,150.31,13,656
20180125,0920,150.31,150.33,150.31,150.33,14,653
20180125,0925,150.33,150.33,150.32,150.32,3,414
20180126,0845,150.40,150.41,150.38,150.41,18,2170
20180126,0850,150.41,150.42,150.40,150.40,5,513
20180126,0855,150.40,150.40,150.40,150.40,0,192
20180126,0900,150.40,150.41,150.40,150.40,4,258
20180126,0905,150.40,150.42,150.40,150.40,6,568
20180126,0910,150.40,150.41,150.40,150.40,2,35
20180126,0915,150.40,150.41,150.40,150.41,5,37
20180126,0920,150.41,150.44,150.41,150.44,7,875
20180126,0925,150.43,150.43,150.41,150.42,6,522
20180129,0845,150.35,150.35,150.34,150.35,9,1380
20180129,0850,150.35,150.35,150.33,150.33,8,571
20180129,0855,150.33,150.34,150.32,150.34,3,385
20180129,0900,150.34,150.36,150.34,150.36,6,396
20180129,0905,150.35,150.35,150.34,150.34,6,538
20180129,0910,150.34,150.35,150.34,150.34,2,19
20180129,0915,150.34,150.34,150.33,150.33,1,53
20180129,0920,150.33,150.34,150.33,150.34,1,267
20180129,0925,150.34,150.34,150.33,150.33,1,247
20180130,0845,150.25,150.27,150.24,150.25,9,1051
20180130,0850,150.25,150.25,150.24,150.25,2,427
20180130,0855,150.26,150.28,150.25,150.28,9,642
20180130,0900,150.28,150.28,150.26,150.26,36,968
20180130,0905,150.27,150.27,150.26,150.26,10,182
20180130,0910,150.27,150.27,150.26,150.26,4,36
20180130,0915,150.26,150.26,150.24,150.24,4,167
20180130,0920,150.24,150.25,150.22,150.24,26,1667
20180130,0925,150.23,150.23,150.22,150.23,5,588
20180131,0845,150.22,150.24,150.22,150.24,7,1490
20180131,0850,150.23,150.24,150.23,150.23,7,394
20180131,0855,150.23,150.23,150.23,150.23,0,198
20180131,0900,150.23,150.24,150.20,150.20,19,1166
20180131,0905,150.20,150.21,150.18,150.19,23,1108
20180131,0910,150.19,150.20,150.19,150.19,2,719
20180131,0915,150.19,150.19,150.15,150.16,13,2074
20180131,0920,150.16,150.19,150.16,150.18,6,1096
20180131,0925,150.18,150.19,150.18,150.18,4,673
20180201,0845,150.30,150.32,150.30,150.31,14,1926
20180201,0850,150.31,150.31,150.29,150.30,15,357
20180201,0855,150.30,150.30,150.28,150.29,25,1104
20180201,0900,150.28,150.29,150.28,150.28,29,209
20180201,0905,150.28,150.28,150.27,150.28,2,1098
20180201,0910,150.28,150.28,150.27,150.27,15,932
20180201,0915,150.27,150.28,150.26,150.28,11,1030
20180201,0920,150.28,150.28,150.26,150.26,14,414
20180201,0925,150.26,150.26,150.25,150.26,20,286
20180202,0845,150.09,150.12,150.09,150.12,34,1906
20180202,0850,150.12,150.14,150.12,150.13,15,680
20180202,0855,150.12,150.16,150.12,150.15,14,819
20180202,0900,150.15,150.16,150.12,150.13,22,938
20180202,0905,150.13,150.16,150.13,150.16,7,868
20180202,0910,150.17,150.17,150.15,150.15,5,618
20180202,0915,150.14,150.16,150.12,150.15,8,472
20180202,0920,150.15,150.16,150.15,150.16,13,230
20180202,0925,150.15,150.17,150.15,150.17,11,397
20180205,0845,150.21,150.24,150.21,150.23,13,1465
20180205,0850,150.22,150.24,150.22,150.23,6,264
20180205,0855,150.24,150.25,150.23,150.24,5,239
20180205,0900,150.24,150.24,150.22,150.22,10,745
20180205,0905,150.22,150.23,150.21,150.22,6,639
20180205,0910,150.22,150.23,150.20,150.22,16,937
20180205,0915,150.21,150.23,150.21,150.21,7,235
20180205,0920,150.22,150.22,150.21,150.22,3,123
20180205,0925,150.23,150.25,150.23,150.24,4,639
20180206,0845,150.50,150.50,150.47,150.50,35,3103
20180206,0850,150.50,150.52,150.48,150.52,26,1605
20180206,0855,150.52,150.54,150.51,150.53,5,1365
20180206,0900,150.52,150.53,150.50,150.50,29,1130
20180206,0905,150.51,150.51,150.50,150.50,20,997
20180206,0910,150.50,150.51,150.48,150.49,23,1430
20180206,0915,150.50,150.50,150.49,150.50,13,728
20180206,0920,150.50,150.50,150.48,150.49,9,821
20180206,0925,150.49,150.50,150.49,150.49,8,612
20180207,0845,150.42,150.43,150.41,150.41,20,1285
20180207,0850,150.41,150.43,150.41,150.43,18,522
20180207,0855,150.42,150.43,150.39,150.40,11,629
20180207,0900,150.39,150.40,150.37,150.38,36,1344
20180207,0905,150.38,150.40,150.38,150.40,14,646
20180207,0910,150.40,150.42,150.39,150.42,8,319
20180207,0915,150.41,150.41,150.40,150.41,5,321
20180207,0920,150.41,150.41,150.40,150.40,3,105
20180207,0925,150.40,150.43,150.40,150.41,9,671
20180208,0845,150.43,150.45,150.43,150.44,16,1784
20180208,0850,150.44,150.44,150.42,150.43,9,417
20180208,0855,150.43,150.45,150.43,150.45,2,510
20180208,0900,150.45,150.45,150.43,150.43,16,987
20180208,0905,150.44,150.44,150.43,150.44,5,587
20180208,0910,150.44,150.44,150.43,150.43,7,64
20180208,0915,150.43,150.44,150.42,150.44,5,428
20180208,0920,150.43,150.43,150.42,150.43,7,239
20180208,0925,150.43,150.43,150.42,150.42,3,77
20180209,0845,150.54,150.56,150.52,150.55,26,1837
20180209,0850,150.55,150.56,150.54,150.54,5,484
20180209,0855,150.54,150.55,150.54,150.55,5,302
20180209,0900,150.54,150.56,150.53,150.54,21,830
20180209,0905,150.55,150.56,150.55,150.56,8,483
20180209,0910,150.56,150.56,150.55,150.56,6,617
20180209,0915,150.56,150.56,150.55,150.55,7,168
20180209,0920,150.55,150.55,150.53,150.54,13,386
20180209,0925,150.54,150.54,150.53,150.54,10,495
20180213,0845,150.47,150.52,150.47,150.51,15,1630
20180213,0850,150.51,150.53,150.51,150.52,11,302
20180213,0855,150.52,150.54,150.52,150.53,9,265
20180213,0900,150.53,150.55,150.53,150.55,8,861
20180213,0905,150.56,150.57,150.55,150.56,7,374
20180213,0910,150.56,150.58,150.56,150.57,5,685
20180213,0915,150.57,150.57,150.55,150.56,5,313
20180213,0920,150.55,150.56,150.54,150.54,8,505
20180213,0925,150.54,150.57,150.54,150.56,4,872
20180214,0845,150.57,150.58,150.57,150.57,5,649
20180214,0850,150.57,150.58,150.57,150.58,3,206
20180214,0855,150.58,150.59,150.58,150.59,3,68
20180214,0900,150.59,150.59,150.59,150.59,0,228
20180214,0905,150.59,150.59,150.56,150.56,13,261
20180214,0910,150.56,150.59,150.56,150.58,4,444
20180214,0915,150.58,150.58,150.57,150.58,6,102
20180214,0920,150.58,150.58,150.57,150.58,2,207
20180214,0925,150.58,150.59,150.58,150.59,5,81
20180215,0845,150.56,150.58,150.56,150.58,19,3287
20180215,0850,150.58,150.60,150.58,150.58,10,1057
20180215,0855,150.58,150.58,150.56,150.57,7,817
20180215,0900,150.57,150.59,150.57,150.59,8,894
20180215,0905,150.59,150.59,150.55,150.55,12,599
20180215,0910,150.55,150.56,150.55,150.56,7,863
20180215,0915,150.56,150.57,150.56,150.56,2,389
20180215,0920,150.56,150.58,150.56,150.58,4,161
20180215,0925,150.57,150.58,150.57,150.58,4,81
20180216,0845,150.74,150.75,150.72,150.75,12,2384
20180216,0850,150.74,150.75,150.73,150.74,9,489
20180216,0855,150.73,150.73,150.72,150.72,6,465
20180216,0900,150.72,150.75,150.72,150.75,11,466
20180216,0905,150.75,150.75,150.74,150.74,5,19
20180216,0910,150.75,150.78,150.74,150.76,20,1304
20180216,0915,150.77,150.77,150.76,150.76,10,210
20180216,0920,150.76,150.77,150.76,150.77,5,137
20180216,0925,150.76,150.79,150.76,150.77,20,706
20180219,0845,150.80,150.81,150.78,150.79,8,1057
20180219,0850,150.79,150.79,150.77,150.78,3,157
20180219,0855,150.78,150.78,150.78,150.78,0,34
20180219,0900,150.77,150.78,150.77,150.77,13,42
20180219,0905,150.78,150.78,150.75,150.75,10,570
20180219,0910,150.76,150.77,150.75,150.75,12,429
20180219,0915,150.76,150.76,150.75,150.75,10,24
20180219,0920,150.76,150.77,150.75,150.76,5,200
20180219,0925,150.77,150.77,150.76,150.76,4,11
20180220,0845,150.76,150.76,150.75,150.75,2,650
20180220,0850,150.75,150.75,150.74,150.75,6,178
20180220,0855,150.74,150.74,150.74,150.74,1,488
20180220,0900,150.74,150.75,150.73,150.73,23,231
20180220,0905,150.74,150.74,150.73,150.73,8,179
20180220,0910,150.74,150.75,150.73,150.74,13,88
20180220,0915,150.74,150.75,150.74,150.74,2,12
20180220,0920,150.75,150.75,150.74,150.74,4,95
20180220,0925,150.74,150.74,150.73,150.74,2,12
20180221,0845,150.75,150.77,150.75,150.77,6,1251
20180221,0850,150.76,150.77,150.76,150.77,2,209
20180221,0855,150.77,150.78,150.76,150.77,4,323
20180221,0900,150.76,150.77,150.76,150.76,3,28
20180221,0905,150.77,150.77,150.76,150.76,6,177
20180221,0910,150.76,150.76,150.75,150.75,1,845
20180221,0915,150.75,150.76,150.75,150.75,4,61
20180221,0920,150.75,150.75,150.75,150.75,0,14
20180221,0925,150.75,150.75,150.75,150.75,0,9
20180222,0845,150.77,150.78,150.76,150.77,13,2567
20180222,0850,150.78,150.79,150.78,150.79,6,365
20180222,0855,150.79,150.79,150.78,150.79,8,414
20180222,0900,150.78,150.80,150.78,150.80,11,256
20180222,0905,150.79,150.80,150.78,150.79,15,399
20180222,0910,150.78,150.79,150.78,150.79,16,157
20180222,0915,150.78,150.79,150.77,150.78,11,581
20180222,0920,150.78,150.78,150.77,150.78,10,46
20180222,0925,150.78,150.78,150.77,150.78,22,74
20180223,0845,150.89,150.91,150.89,150.90,10,1388
20180223,0850,150.90,150.91,150.90,150.91,5,43
20180223,0855,150.90,150.92,150.90,150.92,7,948
20180223,0900,150.92,150.92,150.91,150.91,5,594
20180223,0905,150.91,150.92,150.91,150.91,6,167
20180223,0910,150.91,150.91,150.90,150.91,2,291
20180223,0915,150.91,150.93,150.91,150.93,6,344
20180223,0920,150.93,150.93,150.92,150.92,1,435
20180223,0925,150.91,150.92,150.90,150.90,4,464
20180226,0845,150.94,150.94,150.92,150.92,7,1173
20180226,0850,150.92,150.93,150.92,150.93,3,165
20180226,0855,150.93,150.94,150.92,150.93,6,616
20180226,0900,150.94,150.95,150.93,150.94,11,277
20180226,0905,150.94,150.94,150.93,150.93,5,294
20180226,0910,150.94,150.94,150.93,150.94,9,220
20180226,0915,150.94,150.94,150.92,150.92,6,158
20180226,0920,150.93,150.93,150.93,150.93,1,15
20180226,0925,150.93,150.93,150.90,150.91,6,385
20180227,0845,150.96,150.97,150.96,150.97,14,1088
20180227,0850,150.97,150.97,150.96,150.97,8,230
20180227,0855,150.98,151.00,150.97,151.00,11,802
20180227,0900,151.00,151.00,150.99,150.99,7,723
20180227,0905,150.99,151.00,150.99,151.00,3,189
20180227,0910,150.99,151.00,150.99,151.00,4,50
20180227,0915,151.00,151.01,151.00,151.00,4,826
20180227,0920,151.01,151.01,151.01,151.01,1,545
20180227,0925,151.01,151.02,151.01,151.01,10,211
20180228,0845,150.97,150.97,150.95,150.97,11,2404
20180228,0850,150.97,150.97,150.96,150.96,7,292
20180228,0855,150.96,150.97,150.96,150.96,2,274
20180228,0900,150.96,150.96,150.95,150.96,26,202
20180228,0905,150.95,150.97,150.95,150.97,17,1044
20180228,0910,150.97,150.98,150.96,150.96,9,521
20180228,0915,150.96,150.97,150.94,150.95,11,1481
20180228,0920,150.95,150.96,150.94,150.94,7,656
20180228,0925,150.94,150.95,150.94,150.94,4,227
20180301,0845,150.90,150.90,150.87,150.89,42,2864
20180301,0850,150.90,150.90,150.88,150.89,8,532
20180301,0855,150.88,150.90,150.88,150.90,5,746
20180301,0900,150.90,150.91,150.90,150.90,6,606
20180301,0905,150.90,150.91,150.90,150.90,18,315
20180301,0910,150.91,150.91,150.89,150.89,9,264
20180301,0915,150.90,150.90,150.89,150.90,9,388
20180301,0920,150.90,150.90,150.89,150.90,12,96
20180301,0925,150.90,150.90,150.89,150.90,12,100
20180302,0845,151.05,151.05,151.02,151.03,13,1842
20180302,0850,151.03,151.04,151.02,151.03,4,210
20180302,0855,151.03,151.05,151.03,151.05,6,611
20180302,0900,151.04,151.07,151.04,151.05,8,1137
20180302,0905,151.06,151.07,151.06,151.07,6,1295
20180302,0910,151.07,151.08,151.07,151.07,4,752
20180302,0915,151.08,151.09,151.08,151.08,3,613
20180302,0920,151.08,151.09,151.08,151.08,6,245
20180302,0925,151.08,151.09,151.06,151.06,6,1160
20180305,0845,150.85,150.86,150.78,150.86,77,4226
20180305,0850,150.86,150.89,150.85,150.88,18,714
20180305,0855,150.87,150.88,150.86,150.87,11,512
20180305,0900,150.87,150.88,150.86,150.86,25,1132
20180305,0905,150.86,150.87,150.85,150.85,11,358
20180305,0910,150.86,150.90,150.85,150.90,23,669
20180305,0915,150.89,150.92,150.89,150.92,22,732
20180305,0920,150.92,150.94,150.91,150.91,29,1409
20180305,0925,150.92,150.93,150.91,150.92,17,270
20180306,0845,151.02,151.03,151.01,151.02,15,5473
20180306,0850,151.02,151.03,151.02,151.02,2,346
20180306,0855,151.02,151.02,151.02,151.02,0,134
20180306,0900,151.03,151.06,151.02,151.06,12,926
20180306,0905,151.06,151.08,151.05,151.06,10,1418
20180306,0910,151.07,151.07,151.04,151.05,11,639
20180306,0915,151.05,151.05,151.04,151.04,5,416
20180306,0920,151.04,151.04,151.03,151.04,2,736
20180306,0925,151.04,151.05,151.03,151.03,3,98
20180307,0845,151.10,151.11,151.09,151.09,6,4790
20180307,0850,151.10,151.10,151.09,151.10,5,146
20180307,0855,151.09,151.10,151.09,151.09,7,174
20180307,0900,151.08,151.09,151.07,151.07,14,450
20180307,0905,151.07,151.09,151.06,151.08,7,559
20180307,0910,151.08,151.09,151.05,151.06,12,476
20180307,0915,151.06,151.07,151.06,151.06,4,515
20180307,0920,151.06,151.07,151.06,151.07,5,431
20180307,0925,151.07,151.07,151.06,151.06,1,415
20180308,0845,150.99,151.01,150.99,151.01,13,7501
20180308,0850,151.00,151.00,150.98,150.98,9,960
20180308,0855,150.97,150.98,150.97,150.98,10,3784
20180308,0900,150.98,150.99,150.97,150.98,12,761
20180308,0905,150.99,150.99,150.97,150.98,8,164
20180308,0910,150.97,150.98,150.97,150.98,2,249
20180308,0915,150.98,150.99,150.97,150.98,8,657
20180308,0920,150.98,151.00,150.98,151.00,8,3656
20180308,0925,151.00,151.00,150.99,151.00,2,267
20180309,0845,150.97,150.98,150.97,150.97,11,4458
20180309,0850,150.97,150.97,150.95,150.95,4,851
20180309,0855,150.95,150.96,150.95,150.96,3,340
20180309,0900,150.95,150.96,150.94,150.94,8,137
20180309,0905,150.94,150.95,150.94,150.95,7,264
20180309,0910,150.94,150.96,150.94,150.96,5,562
20180309,0915,150.95,150.95,150.94,150.94,2,710
20180309,0920,150.94,150.94,150.93,150.94,12,793
20180309,0925,150.94,150.94,150.93,150.93,1,219
20180312,0845,151.04,151.06,151.03,151.05,8,2682
20180312,0850,151.05,151.05,151.03,151.03,2,3479
20180312,0855,151.04,151.04,151.03,151.03,6,1639
20180312,0900,151.03,151.03,151.01,151.01,4,1457
20180312,0905,151.01,151.02,151.01,151.01,2,198
20180312,0910,151.01,151.02,151.01,151.01,4,256
20180312,0915,151.00,151.01,151.00,151.01,2,331
20180312,0920,151.01,151.01,150.99,151.00,3,189
20180312,0925,150.99,151.00,150.99,151.00,2,3
20180313,0845,151.00,151.01,151.00,151.01,4,227
20180313,0850,151.01,151.01,151.00,151.00,3,419
20180313,0855,151.01,151.01,151.01,151.01,1,1
20180313,0900,151.01,151.01,151.01,151.01,0,40
20180313,0905,151.00,151.01,151.00,151.01,4,124
20180313,0910,151.00,151.01,151.00,151.01,2,255
20180313,0915,151.01,151.01,151.00,151.00,3,182
20180313,0920,151.00,151.01,151.00,151.01,1,4
20180313,0925,151.01,151.01,151.00,151.01,2,513