1349271000|2012-10-03 13:30:00|11|11.92|10.73|11|3497100|8.471
1349357400|2012-10-04 13:30:00|11.2|11.5|11.1|11.28|196900|8.687
1349443800|2012-10-05 13:30:00|11.28|11.34|11.02|11.02|60600|8.487
1349703000|2012-10-08 13:30:00|11.1|11.23|10.5|10.76|118000|8.286
1349789400|2012-10-09 13:30:00|10.75|10.75|10.16|10.42|159800|8.025
1349875800|2012-10-10 13:30:00|10.69|10.69|10.4|10.4|71100|8.009
1349962200|2012-10-11 13:30:00|10.4|10.49|10.25|10.4|57900|8.009
1350048600|2012-10-12 13:30:00|10.35|10.56|10.25|10.48|33100|8.071
1350307800|2012-10-15 13:30:00|10.5|10.54|10.37|10.5|16200|8.086
1350394200|2012-10-16 13:30:00|10.5|10.66|10.37|10.38|53500|7.994
1350480600|2012-10-17 13:30:00|10.18|10.46|10.05|10.43|52100|8.032
1350567000|2012-10-18 13:30:00|10.31|11.04|10.31|11.02|51200|8.487
1350653400|2012-10-19 13:30:00|11|11|10.9|10.97|12300|8.448
1350912600|2012-10-22 13:30:00|10.9|10.9|10.71|10.71|7800|8.248
1350999000|2012-10-23 13:30:00|10.65|10.79|10.35|10.66|101600|8.209
1351085400|2012-10-24 13:30:00|10.66|10.89|10.5|10.73|12400|8.263
1351171800|2012-10-25 13:30:00|10.8|10.8|10.46|10.61|12400|8.171
1351258200|2012-10-26 13:30:00|10.55|10.7|10.55|10.7|4000|8.24
1351690200|2012-10-31 13:30:00|11.05|11.29|10.6|10.99|38300|8.464
1351776600|2012-11-01 13:30:00|11.06|11.46|10.8|11.23|193300|8.648
1351863000|2012-11-02 13:30:00|11.5|11.54|11.15|11.33|23800|8.725
1352125800|2012-11-05 14:30:00|11.23|11.48|11.15|11.48|18600|8.841
1352212200|2012-11-06 14:30:00|11.62|11.62|11.18|11.45|10400|8.818
1352298600|2012-11-07 14:30:00|11.27|11.47|11.27|11.3|4900|8.702
1352385000|2012-11-08 14:30:00|11.04|11.61|11.04|11.61|6300|8.941
1352471400|2012-11-09 14:30:00|11.49|11.53|11.45|11.5|8800|8.856
1352730600|2012-11-12 14:30:00|11.26|11.5|11.15|11.35|20000|8.741
1352817000|2012-11-13 14:30:00|11.12|11.57|10.95|11.57|10400|8.91
1352903400|2012-11-14 14:30:00|11.45|11.45|11.13|11.13|6400|8.571
1352989800|2012-11-15 14:30:00|11.2|11.2|11|11.05|2600|8.51
1353076200|2012-11-16 14:30:00|11.03|11.1|11|11.1|13000|8.548
1353335400|2012-11-19 14:30:00|11.07|11.08|11|11.05|17000|8.51
1353421800|2012-11-20 14:30:00|11.13|11.57|11|11.2|43400|8.625
1353508200|2012-11-21 14:30:00|11.3|11.5|11.25|11.35|10700|8.741
1353681000|2012-11-23 14:30:00|11.3|11.33|11.09|11.33|300|8.725
1353940200|2012-11-26 14:30:00|11.4|11.4|11.09|11.09|88900|8.541
1354026600|2012-11-27 14:30:00|10.99|11.32|10.99|11.01|30400|8.479
1354113000|2012-11-28 14:30:00|11|11.04|11|11|2200|8.471
1354199400|2012-11-29 14:30:00|11.05|11.11|11|11|7000|8.471
1354285800|2012-11-30 14:30:00|11|11.26|11|11.26|44600|8.671
1354545000|2012-12-03 14:30:00|11.35|11.51|11.3|11.51|13900|8.864
1354631400|2012-12-04 14:30:00|11.5|11.5|11.16|11.43|12300|8.802
1354717800|2012-12-05 14:30:00|11.41|11.41|11.01|11.04|4700|8.502
1354804200|2012-12-06 14:30:00|11.01|11.09|11|11.03|4500|8.494
1354890600|2012-12-07 14:30:00|11.13|11.16|11|11|3800|8.471
1355149800|2012-12-10 14:30:00|11.02|11.07|11|11.03|5300|8.494
1355236200|2012-12-11 14:30:00|11.05|11.05|10.22|11|1700|8.471
1355322600|2012-12-12 14:30:00|11|11.07|11|11.01|4800|8.479
1355409000|2012-12-13 14:30:00|11|11.11|11|11.1|4400|8.548
1355495400|2012-12-14 14:30:00|11.13|12.05|11.13|11.94|21700|9.195
1355754600|2012-12-17 14:30:00|11.88|11.9|11.34|11.35|7100|8.741
1355841000|2012-12-18 14:30:00|11.37|11.6|11.37|11.6|27100|8.933
1355927400|2012-12-19 14:30:00|11.53|11.67|11.53|11.6|5200|8.933
1356013800|2012-12-20 14:30:00|11.62|11.7|11.5|11.67|12600|8.987
1356100200|2012-12-21 14:30:00|11.62|11.72|11.62|11.72|700|9.026
1356359400|2012-12-24 14:30:00|11.68|11.69|11.65|11.69|500|9.003
1356532200|2012-12-26 14:30:00|11.72|11.89|11.69|11.89|1500|9.157
1356618600|2012-12-27 14:30:00|11.89|12.74|11.89|12.06|17300|9.288
1356705000|2012-12-28 14:30:00|12|12.04|11.93|12.01|40400|9.249
1356964200|2012-12-31 14:30:00|12.03|12.31|12.03|12.27|12600|9.449
1357137000|2013-01-02 14:30:00|12.78|13.41|12.25|12.55|47600|9.665
1357223400|2013-01-03 14:30:00|12.42|12.6|12.12|12.6|22300|9.703
1357309800|2013-01-04 14:30:00|12.66|12.93|12.31|12.76|13500|9.827
1357569000|2013-01-07 14:30:00|12.67|13.27|12.67|13.27|24000|10.219
1357655400|2013-01-08 14:30:00|13.27|13.75|13.27|13.5|27300|10.397
1357741800|2013-01-09 14:30:00|13.41|13.41|12.9|13.2|11000|10.166
1357828200|2013-01-10 14:30:00|13.15|13.15|12.96|13|4000|10.011
1357914600|2013-01-11 14:30:00|12.98|13.24|12.95|12.98|21700|9.996
1358173800|2013-01-14 14:30:00|13|13.09|12.78|12.89|12100|9.927
1358260200|2013-01-15 14:30:00|12.88|12.99|12.85|12.92|6500|9.95
1358346600|2013-01-16 14:30:00|12.88|12.88|12.36|12.69|36500|9.773
1358433000|2013-01-17 14:30:00|12.65|12.8|12.55|12.64|23900|9.734
1358519400|2013-01-18 14:30:00|12.6|12.7|12.27|12.69|27300|9.773
1358865000|2013-01-22 14:30:00|12.6|13.08|12.6|13.08|23600|10.073
1358951400|2013-01-23 14:30:00|12.89|13.14|12.79|13|5800|10.089|divid|0.1
1359037800|2013-01-24 14:30:00|12.95|13|12.84|12.84|2600|9.964
1359124200|2013-01-25 14:30:00|12.89|13.18|12.48|12.83|35200|9.957
1359383400|2013-01-28 14:30:00|12.78|13.02|12.75|12.91|9900|10.019
1359469800|2013-01-29 14:30:00|12.93|13.19|12.93|13|17000|10.089
1359556200|2013-01-30 14:30:00|13.05|13.05|12.81|12.92|9700|10.027
1359642600|2013-01-31 14:30:00|12.98|13|12.89|12.91|12600|10.019
1359729000|2013-02-01 14:30:00|12.95|13.34|12.91|13.05|25500|10.127
1359988200|2013-02-04 14:30:00|13|13.05|13|13.05|600|10.127
1360074600|2013-02-05 14:30:00|12.99|13.11|12.68|13.03|175000|10.112
1360161000|2013-02-06 14:30:00|13.03|13.53|12.93|13.47|14900|10.453
1360247400|2013-02-07 14:30:00|13.52|13.69|13.23|13.23|9600|10.267
1360333800|2013-02-08 14:30:00|13.34|13.66|13.14|13.14|41500|10.197
1360593000|2013-02-11 14:30:00|13.19|13.3|13.05|13.05|20700|10.127
1360679400|2013-02-12 14:30:00|13.1|13.59|13.1|13.41|5600|10.407
1360765800|2013-02-13 14:30:00|13.46|13.9|13.37|13.8|134400|10.709
1360852200|2013-02-14 14:30:00|13.75|13.75|13.63|13.68|47500|10.616
1360938600|2013-02-15 14:30:00|13.69|13.85|13.5|13.73|94400|10.655
1361284200|2013-02-19 14:30:00|13.81|14.39|13.55|14.1|38200|10.942
1361370600|2013-02-20 14:30:00|14.08|14.28|13.93|13.98|12100|10.849
1361457000|2013-02-21 14:30:00|13.94|13.94|13.82|13.82|8700|10.725
1361543400|2013-02-22 14:30:00|13.83|13.83|13.5|13.53|2500|10.5
1361802600|2013-02-25 14:30:00|13.55|13.57|13.1|13.22|29400|10.259
1361889000|2013-02-26 14:30:00|13.22|13.34|13.18|13.18|5500|10.228
1361975400|2013-02-27 14:30:00|13.1|13.69|12.98|13.19|26800|10.236
1362061800|2013-02-28 14:30:00|13.06|13.06|13.06|13.06|100|10.135
1362148200|2013-03-01 14:30:00|13.14|13.33|12.79|13.33|8300|10.345
1362407400|2013-03-04 14:30:00|13.37|13.85|13.37|13.51|12800|10.484
1362493800|2013-03-05 14:30:00|13.9|13.9|13.25|13.51|9300|10.484
1362580200|2013-03-06 14:30:00|13.46|13.55|13.04|13.11|36900|10.174
1362666600|2013-03-07 14:30:00|13.06|13.25|12.03|13.25|49800|10.283
1362753000|2013-03-08 14:30:00|13.19|13.51|13.18|13.39|4900|10.391
1363008600|2013-03-11 13:30:00|13.52|13.85|13.27|13.59|6700|10.546
1363095000|2013-03-12 13:30:00|13.71|14.2|13.4|13.95|48300|10.826
1363181400|2013-03-13 13:30:00|14.01|14.69|14.01|14.6|10100|11.33
1363267800|2013-03-14 13:30:00|14.79|15.19|14.68|15.13|10300|11.742
1363354200|2013-03-15 13:30:00|15.27|15.73|15.27|15.59|11200|12.099
1363613400|2013-03-18 13:30:00|15.55|16.36|14.78|15.37|83700|11.928
1363699800|2013-03-19 13:30:00|15.37|15.66|15.26|15.52|6200|12.044
1363786200|2013-03-20 13:30:00|15.52|16.15|15.5|15.86|72500|12.308
1363872600|2013-03-21 13:30:00|15.9|15.99|15.38|15.42|11000|11.967
1363959000|2013-03-22 13:30:00|15.4|15.5|15.3|15.3|6400|11.874
1364218200|2013-03-25 13:30:00|15.1|15.31|14.91|15.31|27700|11.881
1364304600|2013-03-26 13:30:00|15.1|15.75|15.1|15.75|9000|12.223
1364391000|2013-03-27 13:30:00|15.49|15.8|15.18|15.35|48300|11.912
1364477400|2013-03-28 13:30:00|15.1|15.66|15|15.49|29600|12.021
1364823000|2013-04-01 13:30:00|15.55|16.13|15.43|15.97|47500|12.393
1364909400|2013-04-02 13:30:00|15.95|16.4|15.85|15.98|30200|12.401
1364995800|2013-04-03 13:30:00|15.59|16.01|15.51|15.94|49200|12.37
1365082200|2013-04-04 13:30:00|15.65|16.09|15.65|16.09|62300|12.487
1365168600|2013-04-05 13:30:00|15.5|16.05|15.5|15.71|49900|12.192
1365427800|2013-04-08 13:30:00|15.81|16.09|15.5|15.75|15000|12.223
1365514200|2013-04-09 13:30:00|15.95|16.06|15.3|15.6|20700|12.106
1365600600|2013-04-10 13:30:00|15.25|15.92|15.25|15.5|26600|12.029
1365687000|2013-04-11 13:30:00|15.54|15.66|15.41|15.42|10600|11.967
1365773400|2013-04-12 13:30:00|15.26|15.57|15.26|15.5|7700|12.029
1366032600|2013-04-15 13:30:00|15.44|15.49|15.2|15.23|20900|11.819
1366119000|2013-04-16 13:30:00|15.37|15.62|14.62|15.36|34900|11.92
1366205400|2013-04-17 13:30:00|15.61|15.75|14.99|15.75|9200|12.303|divid|0.1
1366291800|2013-04-18 13:30:00|15.91|16.42|15.09|15.25|14800|11.912
1366378200|2013-04-19 13:30:00|15.3|15.56|15.25|15.44|4900|12.061
1366637400|2013-04-22 13:30:00|15.35|15.84|15.3|15.69|9600|12.256
1366723800|2013-04-23 13:30:00|15.76|16.18|15.6|16.18|3800|12.639
1366810200|2013-04-24 13:30:00|16.07|16.41|16|16.25|25500|12.693
1366896600|2013-04-25 13:30:00|16.41|17.45|16.07|17|135700|13.279
1366983000|2013-04-26 13:30:00|17.14|17.36|17.06|17.2|5900|13.435
1367242200|2013-04-29 13:30:00|17.43|18.26|17.12|17.9|184800|13.982
1367328600|2013-04-30 13:30:00|18.01|18.17|17|17.69|56600|13.818
1367415000|2013-05-01 13:30:00|17.52|17.77|17.41|17.58|46200|13.732
1367501400|2013-05-02 13:30:00|17.49|17.5|17.01|17.36|26500|13.56
1367587800|2013-05-03 13:30:00|17.57|17.89|17.35|17.41|154700|13.6
1367847000|2013-05-06 13:30:00|17.57|18.86|17.57|18.86|9800|14.732
1367933400|2013-05-07 13:30:00|19|19|18.49|18.86|51300|14.732
1368019800|2013-05-08 13:30:00|18.7|19|18.3|18.56|33500|14.498
1368106200|2013-05-09 13:30:00|18.25|18.45|17.73|18.19|29200|14.209
1368192600|2013-05-10 13:30:00|18.12|18.15|17.81|18|7200|14.06
1368451800|2013-05-13 13:30:00|17.82|17.82|16.42|17.82|42000|13.92
1368538200|2013-05-14 13:30:00|17.68|17.75|17.18|17.25|52300|13.475
1368624600|2013-05-15 13:30:00|17.26|17.38|17.14|17.2|41100|13.435
1368711000|2013-05-16 13:30:00|17.2|17.21|16.98|17.19|22000|13.428
1368797400|2013-05-17 13:30:00|17.19|17.29|16.93|17.29|44300|13.506
1369056600|2013-05-20 13:30:00|17.3|17.72|16.81|17.02|110200|13.295
1369143000|2013-05-21 13:30:00|17|17.29|16.77|17.21|47200|13.443
1369229400|2013-05-22 13:30:00|17.3|17.35|17.01|17.16|65200|13.404
1369315800|2013-05-23 13:30:00|17.05|17.14|16.9|16.97|59700|13.256
1369402200|2013-05-24 13:30:00|16.99|17.02|16.82|16.95|21300|13.24
1369747800|2013-05-28 13:30:00|17.2|17.2|16.81|16.89|60500|13.193
1369834200|2013-05-29 13:30:00|16.94|17.02|16.82|17|47900|13.279
1369920600|2013-05-30 13:30:00|17|17|16.85|16.87|58700|13.178
1370007000|2013-05-31 13:30:00|16.91|16.99|16.7|16.78|38200|13.107
1370266200|2013-06-03 13:30:00|16.68|16.86|16.56|16.72|20600|13.061
1370352600|2013-06-04 13:30:00|16.7|16.96|16.41|16.42|40900|12.826
1370439000|2013-06-05 13:30:00|16.45|16.52|16.33|16.38|6600|12.795
1370525400|2013-06-06 13:30:00|16.3|16.31|16|16.16|8700|12.623
1370611800|2013-06-07 13:30:00|16.15|16.5|16.1|16.5|74800|12.889
1370871000|2013-06-10 13:30:00|16.57|16.6|16.3|16.52|51200|12.904
1370957400|2013-06-11 13:30:00|16.5|16.65|16.39|16.5|68800|12.889
1371043800|2013-06-12 13:30:00|16.63|16.75|16.5|16.55|105900|12.928
1371130200|2013-06-13 13:30:00|16.59|16.69|16.39|16.43|92600|12.834
1371216600|2013-06-14 13:30:00|16.55|16.6|16.49|16.58|91600|12.951
1371475800|2013-06-17 13:30:00|16.47|16.61|16.09|16.5|59100|12.889
1371562200|2013-06-18 13:30:00|16.59|16.6|16.36|16.53|35900|12.912
1371648600|2013-06-19 13:30:00|16.5|16.5|16.28|16.32|3900|12.748
1371735000|2013-06-20 13:30:00|16.21|16.41|16.11|16.22|22000|12.67
1371821400|2013-06-21 13:30:00|16.36|16.4|16|16.1|27400|12.576
1372080600|2013-06-24 13:30:00|16|16|15.75|15.76|17500|12.311
1372167000|2013-06-25 13:30:00|15.91|16.11|15.9|16|33900|12.498
1372253400|2013-06-26 13:30:00|16|16.4|15.98|16.18|24900|12.639
1372339800|2013-06-27 13:30:00|16.29|16.3|16.01|16.18|173600|12.639
1372426200|2013-06-28 13:30:00|16.24|16.25|15.84|15.85|41300|12.381
1372685400|2013-07-01 13:30:00|16|16.17|15.26|15.53|64200|12.131
1372771800|2013-07-02 13:30:00|15.61|15.75|15.55|15.75|19700|12.303
1372858200|2013-07-03 13:30:00|15.69|15.75|15.65|15.65|13200|12.225
1373031000|2013-07-05 13:30:00|15.66|16.21|15.55|16.2|51600|12.654
1373290200|2013-07-08 13:30:00|16.2|16.23|16.09|16.22|106500|12.67
1373376600|2013-07-09 13:30:00|16.18|16.39|16.1|16.3|28100|12.732
1373463000|2013-07-10 13:30:00|16.36|16.54|16.31|16.42|99400|12.826
1373549400|2013-07-11 13:30:00|16.51|16.83|16.43|16.77|79500|13.1
1373635800|2013-07-12 13:30:00|16.84|16.9|16.66|16.7|15100|13.045
1373895000|2013-07-15 13:30:00|16.64|16.65|16.59|16.6|42000|12.967
1373981400|2013-07-16 13:30:00|16.58|16.79|16.58|16.79|31200|13.115
1374067800|2013-07-17 13:30:00|16.8|16.8|16.59|16.74|37800|13.155|divid|0.1
1374154200|2013-07-18 13:30:00|16.75|16.96|16.69|16.9|51400|13.28
1374240600|2013-07-19 13:30:00|16.93|16.95|16.69|16.86|47700|13.249
1374499800|2013-07-22 13:30:00|16.72|17.05|16.3|16.58|41100|13.029
1374586200|2013-07-23 13:30:00|16.65|16.85|16.56|16.73|10700|13.147
1374672600|2013-07-24 13:30:00|16.71|17|16.71|16.82|25800|13.217
1374759000|2013-07-25 13:30:00|16.63|16.76|16.63|16.76|3700|13.17
1374845400|2013-07-26 13:30:00|16.77|17.01|16.75|16.91|17800|13.288
1375104600|2013-07-29 13:30:00|16.94|17.1|16.94|17.02|22800|13.375
1375191000|2013-07-30 13:30:00|17|17.79|16.96|17.55|54700|13.791
1375277400|2013-07-31 13:30:00|17.3|17.52|17.07|17.24|54700|13.547
1375363800|2013-08-01 13:30:00|17.16|17.3|16.85|17.29|35700|13.587
1375450200|2013-08-02 13:30:00|17.15|17.15|16.89|16.89|8200|13.272
1375709400|2013-08-05 13:30:00|16.95|17.3|16.91|17.23|47500|13.54
1375795800|2013-08-06 13:30:00|17.12|17.37|16.98|17.14|51500|13.469
1375882200|2013-08-07 13:30:00|17.09|17.09|16.96|17.03|39300|13.382
1375968600|2013-08-08 13:30:00|17.15|17.23|17.1|17.15|31000|13.477
1376055000|2013-08-09 13:30:00|17.23|17.27|17.16|17.2|52800|13.516
1376314200|2013-08-12 13:30:00|17.24|17.3|17.18|17.26|81900|13.563
1376400600|2013-08-13 13:30:00|16.45|17.3|16.4|17.29|96200|13.587
1376487000|2013-08-14 13:30:00|17.3|17.3|17.06|17.28|88600|13.579
1376573400|2013-08-15 13:30:00|17.27|17.27|17.07|17.16|101700|13.485
1376659800|2013-08-16 13:30:00|17.08|17.2|17.08|17.18|38900|13.5
1376919000|2013-08-19 13:30:00|17.11|17.19|17.07|17.12|50100|13.453
1377005400|2013-08-20 13:30:00|17.13|17.57|17.11|17.12|363600|13.453
1377091800|2013-08-21 13:30:00|17.18|17.2|17.06|17.08|9100|13.422
1377178200|2013-08-22 13:30:00|17.11|17.3|16.96|17.13|55800|13.461
1377264600|2013-08-23 13:30:00|17.27|17.29|16.99|17.2|37400|13.516
1377523800|2013-08-26 13:30:00|17.16|17.23|16.94|17.23|81100|13.54
1377610200|2013-08-27 13:30:00|17.1|17.26|17.01|17.1|105700|13.437
1377696600|2013-08-28 13:30:00|17.05|17.18|16.88|17.06|668200|13.406
1377783000|2013-08-29 13:30:00|16.95|17.12|16.79|16.87|63500|13.257
1377869400|2013-08-30 13:30:00|16.95|17.14|16.9|16.95|16900|13.32
1378215000|2013-09-03 13:30:00|16.95|17.15|16.88|16.92|42100|13.296
1378301400|2013-09-04 13:30:00|16.89|17.15|16.64|17.15|24800|13.477
1378387800|2013-09-05 13:30:00|17.07|17.14|16.96|17.03|244400|13.382
1378474200|2013-09-06 13:30:00|17.03|17.14|17|17.1|145000|13.437
1378733400|2013-09-09 13:30:00|17.21|17.3|17.01|17.2|51500|13.516
1378819800|2013-09-10 13:30:00|17.2|17.27|17|17.27|13700|13.571
1378906200|2013-09-11 13:30:00|17.26|17.3|17.06|17.2|35600|13.516
1378992600|2013-09-12 13:30:00|17.28|17.28|17.01|17.1|39300|13.437
1379079000|2013-09-13 13:30:00|17.08|17.08|16.96|17|5400|13.359
1379338200|2013-09-16 13:30:00|17.14|17.14|16.6|16.6|20000|13.045
1379424600|2013-09-17 13:30:00|16.6|16.65|16.52|16.53|3500|12.989
1379511000|2013-09-18 13:30:00|16.6|16.9|16.45|16.65|20600|13.084
1379597400|2013-09-19 13:30:00|16.55|16.74|16.4|16.59|20800|13.037
1379683800|2013-09-20 13:30:00|16.34|16.58|16.34|16.58|15000|13.029
1379943000|2013-09-23 13:30:00|16.4|16.65|16.35|16.64|35800|13.076
1380029400|2013-09-24 13:30:00|16.69|16.69|16.32|16.5|77700|12.966
1380115800|2013-09-25 13:30:00|16.24|16.6|16.24|16.55|34200|13.005
1380202200|2013-09-26 13:30:00|16.48|16.51|16.15|16.28|16400|12.793
1380288600|2013-09-27 13:30:00|16.14|16.14|15.85|15.98|8000|12.557
1380547800|2013-09-30 13:30:00|16.01|16.14|15.94|15.98|60000|12.557
1380634200|2013-10-01 13:30:00|16.04|16.69|16.04|16.67|336100|13.1
1380720600|2013-10-02 13:30:00|16.51|16.9|16.3|16.59|58000|13.037
1380807000|2013-10-03 13:30:00|16.66|17.2|16.66|16.97|42100|13.335
1380893400|2013-10-04 13:30:00|16.94|17.22|16.73|17.13|61600|13.461
1381152600|2013-10-07 13:30:00|17.07|17.26|16.86|16.89|41100|13.272
1381239000|2013-10-08 13:30:00|17|17|16.85|16.87|20700|13.257
1381325400|2013-10-09 13:30:00|16.96|17.03|16.81|17.01|181200|13.367
1381411800|2013-10-10 13:30:00|17.19|17.51|17.07|17.35|128000|13.634
1381498200|2013-10-11 13:30:00|17.33|17.65|17.09|17.61|25300|13.838
1381757400|2013-10-14 13:30:00|17.65|17.86|17.43|17.79|115800|13.98
1381843800|2013-10-15 13:30:00|17.64|17.84|17.64|17.77|419800|13.964
1381930200|2013-10-16 13:30:00|17.74|18.19|17.73|17.96|127400|14.193|divid|0.1
1382016600|2013-10-17 13:30:00|17.93|18.11|17.86|17.9|222100|14.146
1382103000|2013-10-18 13:30:00|17.8|18.35|17.77|18.03|62100|14.248
1382362200|2013-10-21 13:30:00|18.14|18.15|18.02|18.15|14000|14.343
1382448600|2013-10-22 13:30:00|18.23|18.29|18.09|18.25|10900|14.422
1382535000|2013-10-23 13:30:00|18.09|18.56|18.06|18.45|18800|14.58
1382621400|2013-10-24 13:30:00|18.38|18.41|18.26|18.33|16200|14.485
1382707800|2013-10-25 13:30:00|18.27|18.45|18.21|18.39|172700|14.533
1382967000|2013-10-28 13:30:00|18.34|18.69|18.29|18.38|10600|14.525
1383053400|2013-10-29 13:30:00|18.27|18.55|18.15|18.55|33000|14.659
1383139800|2013-10-30 13:30:00|18.44|18.45|18.15|18.24|20000|14.414
1383226200|2013-10-31 13:30:00|18.25|18.62|17.99|18.42|26800|14.557
1383312600|2013-11-01 13:30:00|18.55|19.08|18.26|19|43100|15.015
1383575400|2013-11-04 14:30:00|19.06|19.25|18.68|19.15|84400|15.133
1383661800|2013-11-05 14:30:00|19.3|19.3|18.88|18.99|13800|15.007
1383748200|2013-11-06 14:30:00|19.2|19.2|18.83|18.83|11300|14.881
1383834600|2013-11-07 14:30:00|18.88|19.07|18.74|18.87|77200|14.912
1383921000|2013-11-08 14:30:00|18.98|19.15|18.84|19.15|10700|15.133
1384180200|2013-11-11 14:30:00|19.24|19.24|19|19.01|15200|15.023
1384266600|2013-11-12 14:30:00|18.89|19.19|18.88|19|1306800|15.015
1384353000|2013-11-13 14:30:00|19.01|19.26|18.98|19.26|40300|15.22
1384439400|2013-11-14 14:30:00|18.97|19|17.65|17.76|29600|14.035
1384525800|2013-11-15 14:30:00|17.6|18.03|17.5|17.66|36500|13.956
1384785000|2013-11-18 14:30:00|17.57|18.11|17.52|18.04|40100|14.256
1384871400|2013-11-19 14:30:00|18.05|18.12|17.93|18.02|68500|14.24
1384957800|2013-11-20 14:30:00|18.08|18.09|17.8|17.98|139800|14.209
1385044200|2013-11-21 14:30:00|18.07|18.2|17.85|18.06|178400|14.272
1385130600|2013-11-22 14:30:00|18|18.03|17.83|18|80700|14.225
1385389800|2013-11-25 14:30:00|18.13|18.15|17.83|18.05|88500|14.264
1385476200|2013-11-26 14:30:00|18.15|18.5|18.15|18.34|112900|14.493
1385562600|2013-11-27 14:30:00|18.39|18.47|18.28|18.29|35300|14.454
1385735400|2013-11-29 14:30:00|18.35|19.02|18.35|18.77|40300|14.833
1385994600|2013-12-02 14:30:00|18.81|18.81|18.12|18.33|348500|14.485
1386081000|2013-12-03 14:30:00|18.33|18.36|18.08|18.15|106100|14.343
1386167400|2013-12-04 14:30:00|18.1|18.4|18|18.26|70300|14.43
1386253800|2013-12-05 14:30:00|18.45|18.53|18.15|18.27|146100|14.438
1386340200|2013-12-06 14:30:00|18.53|18.53|18.2|18.46|92500|14.588
1386599400|2013-12-09 14:30:00|18.26|18.81|18.26|18.7|9300|14.778
1386685800|2013-12-10 14:30:00|18.77|19.15|18.63|19.09|540300|15.086
1386772200|2013-12-11 14:30:00|19.23|19.28|18.95|18.96|33900|14.983
1386858600|2013-12-12 14:30:00|19.03|19.18|18.87|19.14|47100|15.126
1386945000|2013-12-13 14:30:00|19.43|19.43|19.08|19.23|30600|15.197
1387204200|2013-12-16 14:30:00|19.48|19.62|19.23|19.42|67200|15.347
1387290600|2013-12-17 14:30:00|19.6|19.7|19.5|19.59|26500|15.481
1387377000|2013-12-18 14:30:00|19.55|19.82|19.38|19.74|30600|15.6
1387463400|2013-12-19 14:30:00|19.81|19.84|19.61|19.78|17300|15.631
1387549800|2013-12-20 14:30:00|19.92|20.29|19.7|20.24|345900|15.995
1387809000|2013-12-23 14:30:00|20.39|21.16|19.99|20.2|82400|15.963
1387895400|2013-12-24 14:30:00|20.29|20.32|20.07|20.32|18000|16.058
1388068200|2013-12-26 14:30:00|20.21|20.74|20.21|20.6|17400|16.279
1388154600|2013-12-27 14:30:00|20.47|20.7|20.21|20.3|39200|16.042
1388413800|2013-12-30 14:30:00|20.62|20.75|20.25|20.62|42100|16.295
1388500200|2013-12-31 14:30:00|20.82|21.01|20.6|20.86|81000|16.485
1388673000|2014-01-02 14:30:00|20.71|21.47|20.67|21.31|57300|16.84
1388759400|2014-01-03 14:30:00|21.22|22.05|21.22|21.78|102300|17.212
1389018600|2014-01-06 14:30:00|21.75|21.96|21.31|21.33|64600|16.856
1389105000|2014-01-07 14:30:00|21.31|21.58|21.15|21.2|161200|16.754
1389191400|2014-01-08 14:30:00|21.14|21.42|21.03|21.18|47100|16.738
1389277800|2014-01-09 14:30:00|20.98|21.34|20.93|21.19|66600|16.746
1389364200|2014-01-10 14:30:00|21|21.61|20.87|21.31|306800|16.84
1389623400|2014-01-13 14:30:00|21.43|21.5|20.64|21.25|139000|16.793
1389709800|2014-01-14 14:30:00|21.32|21.61|21.23|21.34|62200|16.864
1389796200|2014-01-15 14:30:00|21.42|21.54|21.23|21.41|147400|16.919
1389882600|2014-01-16 14:30:00|21.4|21.44|21|21.19|33900|16.746
1389969000|2014-01-17 14:30:00|21.09|21.45|20.82|21.24|46500|16.785
1390314600|2014-01-21 14:30:00|21.13|21.77|20.92|21.46|353200|16.959
1390401000|2014-01-22 14:30:00|21.37|21.49|21.09|21.36|70900|16.959|divid|0.1
1390487400|2014-01-23 14:30:00|21.35|21.4|21.01|21.12|47100|16.768
1390573800|2014-01-24 14:30:00|21.07|21.17|20.8|21.01|452200|16.681
1390833000|2014-01-27 14:30:00|20.95|21.59|20.86|20.87|116400|16.57
1390919400|2014-01-28 14:30:00|20.97|21.12|20.52|21|346200|16.673
1391005800|2014-01-29 14:30:00|21.07|21.59|21|21.34|175100|16.943
1391092200|2014-01-30 14:30:00|21.48|21.48|20.87|20.97|130500|16.649
1391178600|2014-01-31 14:30:00|20.8|21.33|20.63|20.94|43100|16.626
1391437800|2014-02-03 14:30:00|21.03|21.16|20.44|20.7|207400|16.435
1391524200|2014-02-04 14:30:00|20.74|20.8|20.18|20.3|65400|16.117
1391610600|2014-02-05 14:30:00|20.27|20.51|19.7|19.84|34900|15.752
1391697000|2014-02-06 14:30:00|19.96|20.08|19.47|19.66|57900|15.609
1391783400|2014-02-07 14:30:00|19.65|20.49|19.56|20.13|37300|15.982
1392042600|2014-02-10 14:30:00|20.18|20.33|19.94|20.33|23200|16.141
1392129000|2014-02-11 14:30:00|20.32|21.13|20.32|21.01|318400|16.681
1392215400|2014-02-12 14:30:00|21|21.5|20.75|20.93|25500|16.618
1392301800|2014-02-13 14:30:00|21.03|21.26|20.85|20.99|36300|16.665
1392388200|2014-02-14 14:30:00|21.11|21.44|20.96|21.08|27300|16.737
1392733800|2014-02-18 14:30:00|21.12|21.39|20.91|21.08|16000|16.737
1392820200|2014-02-19 14:30:00|20.76|21.35|20.76|20.95|20600|16.633
1392906600|2014-02-20 14:30:00|20.95|21.74|20.94|21.64|34600|17.181
1392993000|2014-02-21 14:30:00|21.93|21.93|21.44|21.57|10800|17.126
1393252200|2014-02-24 14:30:00|21.54|21.75|21.25|21.5|38200|17.07
1393338600|2014-02-25 14:30:00|21.55|21.69|21.23|21.23|10100|16.856
1393425000|2014-02-26 14:30:00|21.33|21.49|20.51|20.78|44900|16.498
1393511400|2014-02-27 14:30:00|20.84|21.13|20.21|20.45|36700|16.236
1393597800|2014-02-28 14:30:00|20.39|20.7|19.86|19.95|54900|15.84
1393857000|2014-03-03 14:30:00|19.88|19.88|19.29|19.46|66100|15.45
1393943400|2014-03-04 14:30:00|19.55|20.11|19.06|19.43|42800|15.427
1394029800|2014-03-05 14:30:00|19.34|19.59|18.87|19.01|48100|15.093
1394116200|2014-03-06 14:30:00|19.13|19.69|18.76|19.16|79900|15.212
1394202600|2014-03-07 14:30:00|19.16|19.71|18.94|19.35|45800|15.363
1394458200|2014-03-10 13:30:00|19.4|19.92|19.4|19.81|14500|15.728
1394544600|2014-03-11 13:30:00|19.77|19.99|19.75|19.89|17600|15.792
1394631000|2014-03-12 13:30:00|19.91|19.98|19.65|19.84|6100|15.752
1394717400|2014-03-13 13:30:00|19.9|19.99|19.73|19.73|10000|15.665
1394803800|2014-03-14 13:30:00|19.95|19.99|19.43|19.51|28900|15.49
1395063000|2014-03-17 13:30:00|19.67|19.91|19.29|19.65|27500|15.601
1395149400|2014-03-18 13:30:00|19.65|19.84|19.31|19.32|29400|15.339
1395235800|2014-03-19 13:30:00|19.32|19.53|19.09|19.22|29500|15.26
1395322200|2014-03-20 13:30:00|19|19.14|18.79|19|61000|15.085
1395408600|2014-03-21 13:30:00|19.03|19.55|19.03|19.29|49000|15.315
1395667800|2014-03-24 13:30:00|19.18|19.59|19.18|19.39|41100|15.395
1395754200|2014-03-25 13:30:00|19.68|19.98|19.3|19.5|114900|15.482
1395840600|2014-03-26 13:30:00|19.55|19.55|19.28|19.42|8800|15.419
1395927000|2014-03-27 13:30:00|19.46|19.72|19.42|19.53|45700|15.506
1396013400|2014-03-28 13:30:00|19.43|19.78|19.43|19.7|10800|15.641
1396272600|2014-03-31 13:30:00|19.65|19.77|19.5|19.58|27100|15.546
1396359000|2014-04-01 13:30:00|19.55|20.18|19.55|19.81|33800|15.728
1396445400|2014-04-02 13:30:00|19.85|19.94|19.41|19.91|130100|15.808
1396531800|2014-04-03 13:30:00|19.75|20.2|19.58|20.1|71400|15.959
1396618200|2014-04-04 13:30:00|20.25|20.25|19.85|19.96|41300|15.847
1396877400|2014-04-07 13:30:00|20|20.04|19.52|19.96|21300|15.847
1396963800|2014-04-08 13:30:00|19.69|20.21|19.51|19.88|40200|15.784
1397050200|2014-04-09 13:30:00|19.82|20.09|19.69|19.69|13600|15.633
1397136600|2014-04-10 13:30:00|19.8|20.09|19.76|19.84|5400|15.752
1397223000|2014-04-11 13:30:00|19.55|20.05|19.41|19.6|29100|15.562
1397482200|2014-04-14 13:30:00|19.69|20.02|19.69|19.93|11600|15.824
1397568600|2014-04-15 13:30:00|20.09|20.23|19.93|19.94|6700|15.911|divid|0.1
1397655000|2014-04-16 13:30:00|20.13|20.3|19.69|19.98|34500|15.943
1397741400|2014-04-17 13:30:00|20|20.34|20|20.3|40500|16.199
1398087000|2014-04-21 13:30:00|20.36|20.49|20.11|20.29|20300|16.191
1398173400|2014-04-22 13:30:00|20.4|20.7|20.4|20.5|23200|16.358
1398259800|2014-04-23 13:30:00|20.61|20.83|20.27|20.5|21000|16.358
1398346200|2014-04-24 13:30:00|20.61|20.61|20.25|20.35|9000|16.239
1398432600|2014-04-25 13:30:00|20.64|20.64|19.75|20.3|22700|16.199
1398691800|2014-04-28 13:30:00|20.44|20.45|19.88|20.05|10400|15.999
1398778200|2014-04-29 13:30:00|20.1|20.38|19.6|19.99|13000|15.951
1398864600|2014-04-30 13:30:00|19.88|20.08|19.74|19.75|53000|15.76
1398951000|2014-05-01 13:30:00|19.82|20.4|19.77|20|24800|15.959
1399037400|2014-05-02 13:30:00|20.09|20.39|19.86|19.95|25900|15.919
1399296600|2014-05-05 13:30:00|20.37|20.37|19.81|19.96|78800|15.927
1399383000|2014-05-06 13:30:00|19.86|20.19|19.86|19.94|54400|15.911
1399469400|2014-05-07 13:30:00|19.91|20.12|19.86|19.97|19400|15.935
1399555800|2014-05-08 13:30:00|19.4|19.5|18.95|19.04|287500|15.193
1399642200|2014-05-09 13:30:00|19.11|19.11|17.71|17.78|159300|14.188
1399901400|2014-05-12 13:30:00|17.71|18.09|16.91|18.01|182800|14.371
1399987800|2014-05-13 13:30:00|17.95|18.52|17.95|18.22|34700|14.539
1400074200|2014-05-14 13:30:00|18.77|18.91|18.52|18.89|150500|15.074
1400160600|2014-05-15 13:30:00|18.95|18.95|18.6|18.67|66900|14.898
1400247000|2014-05-16 13:30:00|18.67|18.83|18.42|18.63|16800|14.866
1400506200|2014-05-19 13:30:00|18.57|18.65|18.17|18.44|41900|14.714
1400592600|2014-05-20 13:30:00|18.25|18.65|18.25|18.56|28500|14.81
1400679000|2014-05-21 13:30:00|18.89|18.91|18.44|18.55|15200|14.802
1400765400|2014-05-22 13:30:00|18.4|18.88|18.4|18.57|24300|14.818
1400851800|2014-05-23 13:30:00|18.66|18.98|18.45|18.58|19600|14.826
1401197400|2014-05-27 13:30:00|18.51|18.85|18.5|18.6|24400|14.842
1401283800|2014-05-28 13:30:00|18.48|18.63|18.46|18.54|15000|14.794
1401370200|2014-05-29 13:30:00|18.88|19.24|18.51|18.58|29900|14.826
1401456600|2014-05-30 13:30:00|18.59|19|18.59|18.82|41200|15.018
1401715800|2014-06-02 13:30:00|18.89|18.95|18.38|18.41|19800|14.691
1401802200|2014-06-03 13:30:00|18.42|18.73|18.28|18.3|47300|14.603
1401888600|2014-06-04 13:30:00|18.37|18.7|18.3|18.7|55200|14.922
1401975000|2014-06-05 13:30:00|18.7|19|18.52|18.59|16100|14.834
1402061400|2014-06-06 13:30:00|18.59|19|18.53|18.77|23000|14.978
1402320600|2014-06-09 13:30:00|18.75|18.89|18.43|18.6|34600|14.842
1402407000|2014-06-10 13:30:00|18.55|18.99|18.52|18.82|43400|15.018
1402493400|2014-06-11 13:30:00|18.66|18.98|18.65|18.76|12900|14.97
1402579800|2014-06-12 13:30:00|18.74|19.03|18.6|18.71|22500|14.93
1402666200|2014-06-13 13:30:00|18.82|18.83|18.6|18.8|7100|15.002
1402925400|2014-06-16 13:30:00|18.76|18.76|18.27|18.39|12700|14.675
1403011800|2014-06-17 13:30:00|18.26|18.43|17.89|18.13|27800|14.467
1403098200|2014-06-18 13:30:00|18.02|18.2|17.71|18.05|22600|14.403
1403184600|2014-06-19 13:30:00|17.97|18.27|17.9|18.15|37100|14.483
1403271000|2014-06-20 13:30:00|18.21|18.42|18.12|18.34|34800|14.635
1403530200|2014-06-23 13:30:00|18.35|19.04|18.35|18.98|32000|15.145
1403616600|2014-06-24 13:30:00|18.9|19.08|18.72|18.99|17300|15.153
1403703000|2014-06-25 13:30:00|18.9|19.34|18.9|19|47900|15.161
1403789400|2014-06-26 13:30:00|19|19.1|18.88|18.96|22800|15.129
1403875800|2014-06-27 13:30:00|18.94|19.06|18.93|18.94|11500|15.113
1404135000|2014-06-30 13:30:00|18.84|19.05|18.79|18.95|54900|15.121
1404221400|2014-07-01 13:30:00|19.18|19.18|18.73|19.06|42800|15.209
1404307800|2014-07-02 13:30:00|19.11|19.39|18.9|19.06|32100|15.209
1404394200|2014-07-03 13:30:00|18.97|19.45|18.89|19.41|11400|15.488
1404739800|2014-07-07 13:30:00|19.42|20.4|18.91|19.12|109700|15.257
1404826200|2014-07-08 13:30:00|19.01|19.24|18.65|19.1|48500|15.241
1404912600|2014-07-09 13:30:00|19.04|19.13|18.76|18.77|26400|14.978
1404999000|2014-07-10 13:30:00|19|19.22|18.86|19.09|90400|15.233
1405085400|2014-07-11 13:30:00|19.15|19.28|18.93|19.09|77400|15.233
1405344600|2014-07-14 13:30:00|19.09|19.22|19|19.04|31300|15.193
1405431000|2014-07-15 13:30:00|19.14|19.29|18.97|19.15|59600|15.281
1405517400|2014-07-16 13:30:00|19.37|19.42|19.09|19.33|46100|15.506|divid|0.1
1405603800|2014-07-17 13:30:00|19.22|19.36|19.05|19.17|58000|15.377
1405690200|2014-07-18 13:30:00|19.25|19.53|19.17|19.22|51500|15.417
1405949400|2014-07-21 13:30:00|19.24|19.35|18.96|19.16|35700|15.369
1406035800|2014-07-22 13:30:00|19.25|19.34|19|19.22|51300|15.417
1406122200|2014-07-23 13:30:00|19.14|19.38|19|19.17|65800|15.377
1406208600|2014-07-24 13:30:00|19.16|19.17|18.95|19.1|89300|15.321
1406295000|2014-07-25 13:30:00|19.31|19.4|19.04|19.14|28500|15.353
1406554200|2014-07-28 13:30:00|19.15|19.27|18.85|19.12|57900|15.337
1406640600|2014-07-29 13:30:00|19.05|19.22|18.9|19.05|20600|15.281
1406727000|2014-07-30 13:30:00|19.1|19.18|18.89|19.13|37900|15.345
1406813400|2014-07-31 13:30:00|19.04|19.18|18.89|19.01|112700|15.249
1406899800|2014-08-01 13:30:00|18.91|19.21|18.86|18.99|39800|15.233
1407159000|2014-08-04 13:30:00|19|19.17|18.91|19.04|58000|15.273
1407245400|2014-08-05 13:30:00|18.98|19.08|18.78|18.98|74500|15.225
1407331800|2014-08-06 13:30:00|19|19.13|19|19.06|11000|15.289
1407418200|2014-08-07 13:30:00|19.01|19.08|18.92|19.05|36100|15.281
1407504600|2014-08-08 13:30:00|19|19.1|18.97|18.99|9300|15.233
1407763800|2014-08-11 13:30:00|19|19.07|18.85|19.01|26200|15.249
1407850200|2014-08-12 13:30:00|18.97|19.07|18.62|18.88|102500|15.145
1407936600|2014-08-13 13:30:00|18.95|19.13|18.89|18.95|21000|15.201
1408023000|2014-08-14 13:30:00|18.84|19.15|18.84|18.97|49600|15.217
1408109400|2014-08-15 13:30:00|18.86|19.18|18.6|18.8|47200|15.08
1408368600|2014-08-18 13:30:00|18.71|18.9|18.66|18.84|13200|15.113
1408455000|2014-08-19 13:30:00|18.78|19.05|18.74|18.87|7800|15.137
1408541400|2014-08-20 13:30:00|18.87|19|18.81|18.99|16500|15.233
1408627800|2014-08-21 13:30:00|19.14|19.33|19|19.09|42900|15.313
1408714200|2014-08-22 13:30:00|19|19.15|18.78|18.92|51500|15.177
1408973400|2014-08-25 13:30:00|18.93|19.01|18.84|18.98|10200|15.225
1409059800|2014-08-26 13:30:00|19.08|19.09|18.84|18.99|44700|15.233
1409146200|2014-08-27 13:30:00|18.91|18.95|18.8|18.85|12800|15.121
1409232600|2014-08-28 13:30:00|18.88|19.01|18.76|18.78|14000|15.064
1409319000|2014-08-29 13:30:00|18.76|19.02|18.76|18.9|12200|15.161
1409664600|2014-09-02 13:30:00|18.83|19.08|18.51|18.56|24400|14.888
1409751000|2014-09-03 13:30:00|18.61|18.61|18.1|18.22|28100|14.615
1409837400|2014-09-04 13:30:00|18.39|18.59|18.04|18.04|31800|14.471
1409923800|2014-09-05 13:30:00|18.01|18.02|17.7|17.81|18100|14.286
1410183000|2014-09-08 13:30:00|17.65|17.85|17.07|17.12|20000|13.733
1410269400|2014-09-09 13:30:00|17.25|17.71|17.25|17.44|60500|13.99
1410355800|2014-09-10 13:30:00|17.4|17.47|16.89|17.47|100700|14.014
1410442200|2014-09-11 13:30:00|17.47|17.8|17.16|17.47|42800|14.014
1410528600|2014-09-12 13:30:00|17.36|17.53|17.02|17.3|50000|13.877
1410787800|2014-09-15 13:30:00|17.29|17.47|17.1|17.11|31300|13.725
1410874200|2014-09-16 13:30:00|17.13|17.39|17.05|17.1|93200|13.717
1410960600|2014-09-17 13:30:00|17.18|17.37|17.1|17.12|28400|13.733
1411047000|2014-09-18 13:30:00|17.34|17.34|16.99|17.05|15900|13.677
1411133400|2014-09-19 13:30:00|17.3|17.3|17.03|17.22|46000|13.813
1411392600|2014-09-22 13:30:00|17.2|17.22|16.68|16.78|39600|13.46
1411479000|2014-09-23 13:30:00|16.71|17.15|16.71|16.95|7100|13.596
1411565400|2014-09-24 13:30:00|17.02|17.02|16.78|16.87|34100|13.532
1411651800|2014-09-25 13:30:00|16.88|17.14|16.85|16.93|27300|13.58
1411738200|2014-09-26 13:30:00|17|17.35|16.91|17.17|18400|13.773
1411997400|2014-09-29 13:30:00|17.02|17.24|16.9|17.02|48500|13.653
1412083800|2014-09-30 13:30:00|17|17.35|17|17.26|26300|13.845
1412170200|2014-10-01 13:30:00|17.16|17.18|16.88|17.09|27500|13.709
1412256600|2014-10-02 13:30:00|17.13|17.21|16.81|17.1|17300|13.717
1412343000|2014-10-03 13:30:00|17.03|17.11|16.8|17.06|40200|13.685
1412602200|2014-10-06 13:30:00|17.05|17.12|16.9|16.99|43100|13.629
1412688600|2014-10-07 13:30:00|17.07|17.12|17|17.02|24100|13.653
1412775000|2014-10-08 13:30:00|17.09|17.09|16.54|16.9|14600|13.556
1412861400|2014-10-09 13:30:00|16.79|16.79|16.17|16.38|26600|13.139
1412947800|2014-10-10 13:30:00|16.3|16.3|15.41|15.65|48200|12.554
1413207000|2014-10-13 13:30:00|15.77|15.77|15.07|15.23|45100|12.217
1413293400|2014-10-14 13:30:00|15.2|15.29|14.72|15.02|80400|12.048
1413379800|2014-10-15 13:30:00|14.71|14.82|14.16|14.75|51500|11.911|divid|0.1
1413466200|2014-10-16 13:30:00|14.46|16.11|14.46|15.1|100200|12.194
1413552600|2014-10-17 13:30:00|15.24|15.71|15.04|15.46|75600|12.484
1413811800|2014-10-20 13:30:00|15.47|15.75|14.65|15.48|56300|12.501
1413898200|2014-10-21 13:30:00|15.44|16.1|15.2|16.04|27400|12.953
1413984600|2014-10-22 13:30:00|16.17|16.33|15.8|16.26|14200|13.13
1414071000|2014-10-23 13:30:00|16.25|16.75|16.08|16.54|20300|13.357
1414157400|2014-10-24 13:30:00|16.41|16.9|16.12|16.63|34000|13.429
1414416600|2014-10-27 13:30:00|16.5|16.52|16.2|16.25|15300|13.122
1414503000|2014-10-28 13:30:00|16.37|16.37|15.91|16.07|13500|12.977
1414589400|2014-10-29 13:30:00|16.16|16.5|16.16|16.29|27300|13.155
1414675800|2014-10-30 13:30:00|16.3|16.3|16|16.17|55300|13.058
1414762200|2014-10-31 13:30:00|16.13|16.13|15.25|15.93|15400|12.864
1415025000|2014-11-03 14:30:00|15.91|16.11|15.77|16.08|47800|12.985
1415111400|2014-11-04 14:30:00|16.07|16.14|15.85|15.94|10700|12.872
1415197800|2014-11-05 14:30:00|15.89|16.18|15.48|15.84|114200|12.791
1415284200|2014-11-06 14:30:00|15.9|16.08|15.73|15.91|17600|12.848
1415370600|2014-11-07 14:30:00|16.01|16.13|15.77|15.89|18200|12.832
1415629800|2014-11-10 14:30:00|15.84|16.09|15.51|15.56|21800|12.565
1415716200|2014-11-11 14:30:00|15.25|15.89|15.25|15.69|20700|12.67
1415802600|2014-11-12 14:30:00|15.78|15.86|15.47|15.61|40400|12.606
1415889000|2014-11-13 14:30:00|15.32|16.08|15.32|15.91|161300|12.848
1415975400|2014-11-14 14:30:00|15.9|16.16|15.79|16|140800|12.92
1416234600|2014-11-17 14:30:00|15.93|16.01|15.74|15.88|23100|12.824
1416321000|2014-11-18 14:30:00|15.96|16.04|15.18|15.21|24700|12.283
1416407400|2014-11-19 14:30:00|15.17|15.47|15|15.32|17300|12.371
1416493800|2014-11-20 14:30:00|15.07|15.08|14.71|14.77|33100|11.927
1416580200|2014-11-21 14:30:00|14.78|14.97|14.55|14.73|40900|11.895
1416839400|2014-11-24 14:30:00|14.78|14.83|14.07|14.67|46600|11.846
1416925800|2014-11-25 14:30:00|14.54|15|14.46|14.97|37000|12.089
1417012200|2014-11-26 14:30:00|14.81|15.48|14.81|15.36|20400|12.404
1417185000|2014-11-28 14:30:00|15.37|15.56|15.01|15.01|21000|12.121
1417444200|2014-12-01 14:30:00|15.16|15.42|14.27|14.33|18200|11.572
1417530600|2014-12-02 14:30:00|14.33|14.43|14.07|14.1|14100|11.386
1417617000|2014-12-03 14:30:00|14.01|14.45|14.01|14.18|27400|11.451
1417703400|2014-12-04 14:30:00|14.07|14.71|13.44|14.18|46000|11.451
1417789800|2014-12-05 14:30:00|14.21|14.21|13.97|14.03|16900|11.33
1418049000|2014-12-08 14:30:00|14.06|14.6|13.78|14.32|29000|11.564
1418135400|2014-12-09 14:30:00|13.89|14.78|13.7|14.65|50700|11.83
1418221800|2014-12-10 14:30:00|14.25|14.91|14.22|14.54|71500|11.741
1418308200|2014-12-11 14:30:00|14.63|15.44|14.55|15.35|184800|12.396
1418394600|2014-12-12 14:30:00|15.42|15.42|14.81|15|31100|12.113
1418653800|2014-12-15 14:30:00|14.94|15.26|14.63|14.79|125800|11.943
1418740200|2014-12-16 14:30:00|14.58|14.99|14.27|14.8|43300|11.951
1418826600|2014-12-17 14:30:00|14.85|15.32|14.65|15.18|57400|12.258
1418913000|2014-12-18 14:30:00|15.46|15.67|15|15.15|59700|12.234
1418999400|2014-12-19 14:30:00|15.24|15.58|14.61|14.62|35600|11.806
1419258600|2014-12-22 14:30:00|14.75|14.76|14.62|14.69|16400|11.863
1419345000|2014-12-23 14:30:00|14.69|15.84|14.57|15.69|41200|12.67
1419431400|2014-12-24 14:30:00|15.4|15.4|14.62|14.62|7000|11.806
1419604200|2014-12-26 14:30:00|14.81|15.47|14.62|15.01|28900|12.121
1419863400|2014-12-29 14:30:00|14.73|15.26|14.73|15.02|54200|12.129
1419949800|2014-12-30 14:30:00|15.11|15.53|14.75|15.14|87000|12.226
1420036200|2014-12-31 14:30:00|15.14|15.15|14.43|14.93|28100|12.056
1420209000|2015-01-02 14:30:00|14.72|14.98|13.77|14.4|29500|11.628
1420468200|2015-01-05 14:30:00|14.24|14.71|14.22|14.49|61300|11.701
1420554600|2015-01-06 14:30:00|14.61|14.66|14.35|14.53|76800|11.733
1420641000|2015-01-07 14:30:00|14.69|14.81|14.13|14.25|34200|11.507
1420727400|2015-01-08 14:30:00|14.4|14.57|13.7|14.44|78200|11.661
1420813800|2015-01-09 14:30:00|14.59|14.59|14.1|14.25|30900|11.507
1421073000|2015-01-12 14:30:00|14.21|14.37|13.29|14.27|60500|11.523
1421159400|2015-01-13 14:30:00|14.55|14.97|13.52|13.91|83600|11.233
1421245800|2015-01-14 14:30:00|13.9|14.35|13.79|14.04|38600|11.338
1421332200|2015-01-15 14:30:00|14.04|14.54|13.71|14.44|53000|11.661
1421418600|2015-01-16 14:30:00|14.16|14.39|13.84|14.05|36100|11.346
1421764200|2015-01-20 14:30:00|14.05|14.56|13.8|14|66400|11.305
1421850600|2015-01-21 14:30:00|13.95|14.08|13.41|13.79|49600|11.216|divid|0.1
1421937000|2015-01-22 14:30:00|13.61|14|13.52|13.99|40100|11.379
1422023400|2015-01-23 14:30:00|13.86|13.9|13.16|13.67|89100|11.118
1422282600|2015-01-26 14:30:00|13.36|14.03|13.36|13.92|78600|11.322
1422369000|2015-01-27 14:30:00|13.9|14.03|13.49|13.76|23200|11.192
1422455400|2015-01-28 14:30:00|13.77|13.81|13.51|13.74|48900|11.175
1422541800|2015-01-29 14:30:00|13.64|13.73|13.3|13.47|23000|10.956
1422628200|2015-01-30 14:30:00|13.3|13.49|13.06|13.46|10400|10.948
1422887400|2015-02-02 14:30:00|13.56|13.56|13.23|13.43|7700|10.923
1422973800|2015-02-03 14:30:00|13.48|13.7|13.35|13.68|43500|11.126
1423060200|2015-02-04 14:30:00|13.67|13.72|13.06|13.28|27900|10.801
1423146600|2015-02-05 14:30:00|13.42|13.42|12.67|13.37|20000|10.874
1423233000|2015-02-06 14:30:00|13.15|13.4|13.14|13.34|18300|10.85
1423492200|2015-02-09 14:30:00|13.31|13.43|13.14|13.33|17000|10.842
1423578600|2015-02-10 14:30:00|13.4|13.45|13.27|13.44|22800|10.931
1423665000|2015-02-11 14:30:00|13.54|13.58|13.19|13.19|16000|10.728
1423751400|2015-02-12 14:30:00|13.13|13.62|13.05|13.62|10200|11.078
1423837800|2015-02-13 14:30:00|13.45|13.72|13.3|13.6|15500|11.061
1424183400|2015-02-17 14:30:00|13.61|13.82|13.55|13.55|22100|11.021
1424269800|2015-02-18 14:30:00|13.63|13.7|13.41|13.6|18000|11.061
1424356200|2015-02-19 14:30:00|13.65|13.74|13.25|13.51|19600|10.988
1424442600|2015-02-20 14:30:00|13.29|13.7|13.29|13.66|33000|11.11
1424701800|2015-02-23 14:30:00|13.78|13.9|13.31|13.74|42400|11.175
1424788200|2015-02-24 14:30:00|13.74|13.89|13.66|13.8|34400|11.224
1424874600|2015-02-25 14:30:00|13.68|13.96|13.68|13.82|38200|11.24
1424961000|2015-02-26 14:30:00|13.81|13.96|13.32|13.32|27100|10.834
1425047400|2015-02-27 14:30:00|13.37|13.61|13.3|13.41|4700|10.907
1425306600|2015-03-02 14:30:00|13.5|13.59|13.36|13.4|10400|10.899
1425393000|2015-03-03 14:30:00|13.48|13.71|13.3|13.35|25800|10.858
1425479400|2015-03-04 14:30:00|13.19|13.33|13.11|13.21|29800|10.744
1425565800|2015-03-05 14:30:00|13.26|13.8|13.07|13.58|38000|11.045
1425652200|2015-03-06 14:30:00|13.56|13.84|13.56|13.65|14800|11.102
1425907800|2015-03-09 13:30:00|13.76|13.85|13.35|13.35|9800|10.858
1425994200|2015-03-10 13:30:00|13.18|13.82|13.07|13.76|13900|11.192
1426080600|2015-03-11 13:30:00|13.68|13.94|13.59|13.6|8100|11.061
1426167000|2015-03-12 13:30:00|13.49|13.61|13.27|13.37|16300|10.874
1426253400|2015-03-13 13:30:00|13.36|13.43|13.11|13.32|19800|10.834
1426512600|2015-03-16 13:30:00|13.23|13.47|13.23|13.28|40400|10.801
1426599000|2015-03-17 13:30:00|13.19|13.23|12.97|12.97|19900|10.549
1426685400|2015-03-18 13:30:00|13.07|13.47|13.02|13.45|18300|10.939
1426771800|2015-03-19 13:30:00|13.48|13.59|13.37|13.45|131500|10.939
1426858200|2015-03-20 13:30:00|13.52|13.6|13.51|13.55|10900|11.021
1427117400|2015-03-23 13:30:00|13.63|13.69|13.54|13.58|38600|11.045
1427203800|2015-03-24 13:30:00|13.68|13.68|13.55|13.59|4100|11.053
1427290200|2015-03-25 13:30:00|13.63|13.66|13.54|13.59|10400|11.053
1427376600|2015-03-26 13:30:00|13.55|13.55|13.07|13.07|14400|10.63
1427463000|2015-03-27 13:30:00|13.1|13.26|13.1|13.11|106300|10.663
1427722200|2015-03-30 13:30:00|13.36|13.6|13.25|13.53|78500|11.004
1427808600|2015-03-31 13:30:00|13.54|13.54|13.37|13.37|34600|10.874
1427895000|2015-04-01 13:30:00|13.53|13.56|13.17|13.29|98400|10.809
1427981400|2015-04-02 13:30:00|13.38|13.38|12.95|12.99|34800|10.565
1428327000|2015-04-06 13:30:00|13.25|13.95|12.92|13.03|53500|10.598
1428413400|2015-04-07 13:30:00|12.95|13.06|12.91|13|49200|10.573
1428499800|2015-04-08 13:30:00|13|13.07|12.95|12.95|36600|10.533
1428586200|2015-04-09 13:30:00|12.92|13.22|12.92|12.99|35800|10.565
1428672600|2015-04-10 13:30:00|13.05|13.05|12.87|12.91|9500|10.5
1428931800|2015-04-13 13:30:00|12.95|13.07|12.94|12.94|8900|10.525
1429018200|2015-04-14 13:30:00|13.02|13.2|12.84|13.07|11800|10.63
1429104600|2015-04-15 13:30:00|12.96|13.12|12.86|13.04|42800|10.688|divid|0.1
1429191000|2015-04-16 13:30:00|13.29|13.29|12.85|12.98|13900|10.639
1429277400|2015-04-17 13:30:00|12.86|12.95|12.72|12.92|6900|10.589
1429536600|2015-04-20 13:30:00|12.82|12.93|12.76|12.89|14000|10.565
1429623000|2015-04-21 13:30:00|12.87|13.1|12.86|13|28200|10.655
1429709400|2015-04-22 13:30:00|12.75|12.86|12.75|12.86|30400|10.54
1429795800|2015-04-23 13:30:00|12.89|13.05|12.88|13|62600|10.655
1429882200|2015-04-24 13:30:00|12.95|13|12.86|12.99|18200|10.647
1430141400|2015-04-27 13:30:00|12.99|13|12.77|13|36300|10.655
1430227800|2015-04-28 13:30:00|12.95|13.07|12.91|12.99|24600|10.647
1430314200|2015-04-29 13:30:00|13.05|13.14|12.93|13.02|43800|10.671
1430400600|2015-04-30 13:30:00|13.03|13.18|12.76|12.85|57800|10.532
1430487000|2015-05-01 13:30:00|12.9|13.19|12.87|13.08|90300|10.72
1430746200|2015-05-04 13:30:00|13.18|13.19|12.92|13.02|34000|10.671
1430832600|2015-05-05 13:30:00|13.02|13.02|12.83|12.9|35400|10.573
1430919000|2015-05-06 13:30:00|12.87|13|12.51|12.74|44600|10.442
1431005400|2015-05-07 13:30:00|12.7|12.82|12.54|12.67|14800|10.384
1431091800|2015-05-08 13:30:00|12.7|12.77|12.6|12.61|15700|10.335
1431351000|2015-05-11 13:30:00|12.69|13.01|12.69|12.88|26900|10.557
1431437400|2015-05-12 13:30:00|12.92|13|12.85|12.85|10900|10.532
1431523800|2015-05-13 13:30:00|12.8|12.91|12.28|12.52|15900|10.262
1431610200|2015-05-14 13:30:00|12.88|12.88|12.61|12.71|11300|10.417
1431696600|2015-05-15 13:30:00|12.75|13.05|12.75|13.01|47400|10.663
1431955800|2015-05-18 13:30:00|12.88|13.12|12.86|13|86200|10.655
1432042200|2015-05-19 13:30:00|13.06|13.09|12.83|12.89|19800|10.565
1432128600|2015-05-20 13:30:00|12.93|12.93|12.75|12.82|11100|10.507
1432215000|2015-05-21 13:30:00|12.84|12.96|12.71|12.81|17700|10.499
1432301400|2015-05-22 13:30:00|12.73|13.04|12.73|12.77|23300|10.466
1432647000|2015-05-26 13:30:00|12.81|12.81|12.68|12.77|14000|10.466
1432733400|2015-05-27 13:30:00|12.73|12.84|12.52|12.54|35400|10.278
1432819800|2015-05-28 13:30:00|12.53|12.58|12.15|12.23|12000|10.024
1432906200|2015-05-29 13:30:00|12.19|12.28|11.99|12.14|29300|9.95
1433165400|2015-06-01 13:30:00|12.4|12.56|12.15|12.45|9300|10.204
1433251800|2015-06-02 13:30:00|12.49|13.34|12.41|13.09|43100|10.729
1433338200|2015-06-03 13:30:00|13.17|13.19|12.91|12.92|69700|10.589
1433424600|2015-06-04 13:30:00|13|13.5|12.86|13.24|29600|10.852
1433511000|2015-06-05 13:30:00|13.27|14.12|13.26|13.89|51200|11.384
1433770200|2015-06-08 13:30:00|13.9|13.94|13.57|13.84|44200|11.343
1433856600|2015-06-09 13:30:00|13.94|13.99|13.83|13.89|40700|11.384
1433943000|2015-06-10 13:30:00|13.84|13.84|13.52|13.63|33600|11.171
1434029400|2015-06-11 13:30:00|13.67|13.87|13.59|13.69|39600|11.22
1434115800|2015-06-12 13:30:00|13.7|13.82|13.61|13.65|53300|11.188
1434375000|2015-06-15 13:30:00|13.6|13.63|13.34|13.44|51500|11.016
1434461400|2015-06-16 13:30:00|13.6|13.7|13.36|13.4|42300|10.983
1434547800|2015-06-17 13:30:00|13.4|13.43|13.15|13.19|20900|10.811
1434634200|2015-06-18 13:30:00|13.18|13.32|13.09|13.25|37400|10.86
1434720600|2015-06-19 13:30:00|13.5|13.54|13.23|13.43|73200|11.007
1434979800|2015-06-22 13:30:00|13.4|13.73|13.27|13.55|93300|11.106
1435066200|2015-06-23 13:30:00|13.53|13.92|13.53|13.53|86300|11.089
1435152600|2015-06-24 13:30:00|13.62|13.72|13.45|13.45|47700|11.024
1435239000|2015-06-25 13:30:00|13.5|13.5|12.63|12.63|19100|10.352
1435325400|2015-06-26 13:30:00|12.71|12.95|12.48|12.54|33300|10.278
1435584600|2015-06-29 13:30:00|12.56|12.78|12.08|12.68|62900|10.393
1435671000|2015-06-30 13:30:00|12.65|13.12|12.64|13|28700|10.655
1435757400|2015-07-01 13:30:00|13.05|13.05|12.83|13.03|21500|10.68
1435843800|2015-07-02 13:30:00|13|13|12.8|12.89|6600|10.565
1436189400|2015-07-06 13:30:00|12.89|13.09|12.45|12.65|20800|10.368
1436275800|2015-07-07 13:30:00|12.66|12.67|12.5|12.55|12500|10.286
1436362200|2015-07-08 13:30:00|12.56|12.61|12.33|12.41|4500|10.171
1436448600|2015-07-09 13:30:00|12.4|12.65|12.35|12.44|16900|10.196
1436535000|2015-07-10 13:30:00|12.54|12.68|12.53|12.54|2400|10.278
1436794200|2015-07-13 13:30:00|12.66|12.83|12.4|12.71|28500|10.417
1436880600|2015-07-14 13:30:00|12.73|12.93|12.65|12.83|13000|10.516
1436967000|2015-07-15 13:30:00|12.65|12.77|12.64|12.69|15700|10.483|divid|0.1
1437053400|2015-07-16 13:30:00|12.67|12.91|12.64|12.83|74000|10.598
1437139800|2015-07-17 13:30:00|12.83|12.86|12.66|12.74|59600|10.524
1437399000|2015-07-20 13:30:00|12.75|12.9|12.75|12.83|17700|10.598
1437485400|2015-07-21 13:30:00|12.85|12.87|12.75|12.75|25800|10.532
1437571800|2015-07-22 13:30:00|12.76|12.92|12.72|12.9|32100|10.656
1437658200|2015-07-23 13:30:00|12.97|13.14|12.91|13.04|209400|10.772
1437744600|2015-07-24 13:30:00|13|13.45|12.89|13.3|798300|10.986
1438003800|2015-07-27 13:30:00|13.3|13.48|13.09|13.16|13200|10.871
1438090200|2015-07-28 13:30:00|13.21|13.21|13|13.03|5100|10.763
1438176600|2015-07-29 13:30:00|13|13.12|12.94|13|20100|10.739
1438263000|2015-07-30 13:30:00|12.94|12.96|12.79|12.87|19100|10.631
1438349400|2015-07-31 13:30:00|12.86|13.05|12.75|13.02|779300|10.755
1438608600|2015-08-03 13:30:00|13|13.04|12.25|12.25|30700|10.119
1438695000|2015-08-04 13:30:00|12.3|12.33|11.76|12.01|17700|9.921
1438781400|2015-08-05 13:30:00|11.92|11.99|11.77|11.94|17600|9.863
1438867800|2015-08-06 13:30:00|11.94|12.08|11.7|11.86|12500|9.797
1438954200|2015-08-07 13:30:00|11.8|12.29|11.76|12|37300|9.913
1439213400|2015-08-10 13:30:00|12.23|12.49|12.23|12.41|12100|10.251
1439299800|2015-08-11 13:30:00|12.5|12.5|12.09|12.35|22100|10.202
1439386200|2015-08-12 13:30:00|12.34|12.55|11.99|12.03|8300|9.937
1439472600|2015-08-13 13:30:00|12|12.04|11.52|11.94|47200|9.863
1439559000|2015-08-14 13:30:00|11.97|12.34|11.86|12.24|10600|10.111
1439818200|2015-08-17 13:30:00|12.03|12.29|11.8|12.26|21200|10.127
1439904600|2015-08-18 13:30:00|12.15|12.7|12.09|12.65|28900|10.45
1439991000|2015-08-19 13:30:00|12.53|12.77|12.33|12.63|8100|10.433
1440077400|2015-08-20 13:30:00|12.72|12.84|12.6|12.82|14500|10.59
1440163800|2015-08-21 13:30:00|12.84|12.84|12.6|12.73|14500|10.516
1440423000|2015-08-24 13:30:00|12.84|12.84|12.18|12.21|9700|10.086
1440509400|2015-08-25 13:30:00|12.12|12.93|12.06|12.27|180600|10.136
1440595800|2015-08-26 13:30:00|12.18|12.24|12.1|12.17|48000|10.053
1440682200|2015-08-27 13:30:00|12.16|12.69|12.14|12.55|19100|10.367
1440768600|2015-08-28 13:30:00|12.55|13|12.46|12.98|7900|10.722
1441027800|2015-08-31 13:30:00|13.48|13.48|12.85|13.1|31300|10.821
1441114200|2015-09-01 13:30:00|13.3|13.3|12.56|12.67|8600|10.466
1441200600|2015-09-02 13:30:00|12.79|12.79|12.04|12.09|27900|9.987
1441287000|2015-09-03 13:30:00|12.1|12.99|12.1|12.89|24500|10.648
1441373400|2015-09-04 13:30:00|13|13|12.67|12.67|5900|10.466
1441719000|2015-09-08 13:30:00|12.9|12.98|12.65|12.98|25100|10.722
1441805400|2015-09-09 13:30:00|12.87|12.96|12.21|12.55|11000|10.367
1441891800|2015-09-10 13:30:00|12.38|13|12.33|12.39|11500|10.235
1441978200|2015-09-11 13:30:00|12.55|12.75|12.35|12.54|8600|10.359
1442237400|2015-09-14 13:30:00|12.3|12.75|11.7|11.89|67000|9.822
1442323800|2015-09-15 13:30:00|11.88|12.13|11.86|12.05|21800|9.954
1442410200|2015-09-16 13:30:00|12.08|12.22|12.08|12.09|26900|9.987
1442496600|2015-09-17 13:30:00|12.01|12.36|12|12.02|155200|9.929
1442583000|2015-09-18 13:30:00|12|12.26|12|12.1|20900|9.995
1442842200|2015-09-21 13:30:00|12.04|12.09|10.99|11.64|129900|9.615
1442928600|2015-09-22 13:30:00|11.43|11.74|10.87|11.05|69300|9.128
1443015000|2015-09-23 13:30:00|11.27|11.62|10.74|11.3|161700|9.334
1443101400|2015-09-24 13:30:00|11.07|11.14|10.37|10.65|21500|8.797
1443187800|2015-09-25 13:30:00|10.49|10.59|10.41|10.49|11500|8.665
1443447000|2015-09-28 13:30:00|10.49|10.74|10.29|10.49|40700|8.665
1443533400|2015-09-29 13:30:00|10.64|10.65|10.5|10.64|30300|8.789
1443619800|2015-09-30 13:30:00|10.72|10.85|10.59|10.79|18200|8.913
1443706200|2015-10-01 13:30:00|10.82|10.97|10.68|10.89|69600|8.996
1443792600|2015-10-02 13:30:00|11.01|11.07|10.93|11|39200|9.087
1444051800|2015-10-05 13:30:00|11.01|12.51|10.95|12.35|35100|10.202
1444138200|2015-10-06 13:30:00|12.24|12.67|12.16|12.61|41500|10.416
1444224600|2015-10-07 13:30:00|12.44|12.84|12.4|12.59|58100|10.4
1444311000|2015-10-08 13:30:00|12.69|12.73|12.44|12.46|7100|10.293
1444397400|2015-10-09 13:30:00|12.52|12.57|12|12.06|16800|9.962
1444656600|2015-10-12 13:30:00|12.02|12.07|10.72|10.84|194900|8.954
1444743000|2015-10-13 13:30:00|10.9|11.28|10.88|11.04|36700|9.12
1444829400|2015-10-14 13:30:00|11.02|11.16|10.81|11.08|23900|9.236|divid|0.1
1444915800|2015-10-15 13:30:00|11.07|11.17|10.55|10.68|17600|8.903
1445002200|2015-10-16 13:30:00|10.53|10.96|10.4|10.9|22800|9.086
1445261400|2015-10-19 13:30:00|11.01|11.77|11.01|11.62|67300|9.686
1445347800|2015-10-20 13:30:00|11.83|12.1|11.67|12.07|112700|10.062
1445434200|2015-10-21 13:30:00|12.02|12.02|11.42|11.44|115200|9.536
1445520600|2015-10-22 13:30:00|11.43|11.58|11.4|11.48|12500|9.57
1445607000|2015-10-23 13:30:00|11.51|11.51|11.2|11.2|12300|9.336
1445866200|2015-10-26 13:30:00|11.26|11.31|10.95|11.07|27100|9.228
1445952600|2015-10-27 13:30:00|11.27|11.49|10.98|11.22|59600|9.353
1446039000|2015-10-28 13:30:00|11.28|11.39|10.84|11.2|35500|9.336
1446125400|2015-10-29 13:30:00|11.09|11.26|10.87|10.97|12200|9.145
1446211800|2015-10-30 13:30:00|11.06|11.14|10.76|10.83|10600|9.028
1446474600|2015-11-02 14:30:00|10.65|11.01|10.65|10.96|32800|9.136
1446561000|2015-11-03 14:30:00|10.98|11.47|10.94|11.19|25500|9.328
1446647400|2015-11-04 14:30:00|11.3|11.51|10.6|10.75|46300|8.961
1446733800|2015-11-05 14:30:00|10.75|11.02|10.58|10.92|23000|9.103
1446820200|2015-11-06 14:30:00|11.04|11.51|10.68|11.21|38400|9.345
1447079400|2015-11-09 14:30:00|11.21|11.57|11.02|11.19|86200|9.328
1447165800|2015-11-10 14:30:00|11.37|11.37|11.03|11.25|50900|9.378
1447252200|2015-11-11 14:30:00|11.43|11.45|11.11|11.22|17700|9.353
1447338600|2015-11-12 14:30:00|11.44|11.44|11.06|11.07|20800|9.228
1447425000|2015-11-13 14:30:00|11.11|11.26|10.36|10.43|31400|8.694
1447684200|2015-11-16 14:30:00|10.39|10.51|9.72|10.01|46200|8.344
1447770600|2015-11-17 14:30:00|9.49|10.19|9.2|10.03|36800|8.361
1447857000|2015-11-18 14:30:00|10.1|10.31|10.03|10.27|14900|8.561
1447943400|2015-11-19 14:30:00|10.16|10.38|10.16|10.26|6000|8.553
1448029800|2015-11-20 14:30:00|10.09|10.55|10|10.28|113300|8.569
1448289000|2015-11-23 14:30:00|10.26|10.26|10|10.12|33300|8.436
1448375400|2015-11-24 14:30:00|10.22|10.44|10.04|10.15|20900|8.461
1448461800|2015-11-25 14:30:00|10.22|11.24|10.22|10.66|131800|8.886
1448634600|2015-11-27 14:30:00|10.85|10.93|10.64|10.78|139100|8.986
1448893800|2015-11-30 14:30:00|10.98|10.99|10.16|10.23|173400|8.528
1448980200|2015-12-01 14:30:00|10.29|10.42|10.15|10.25|12700|8.544
1449066600|2015-12-02 14:30:00|10.15|10.49|10.15|10.25|29000|8.544
1449153000|2015-12-03 14:30:00|10.48|10.49|10.24|10.35|20300|8.628
1449239400|2015-12-04 14:30:00|10.55|10.55|10.06|10.09|27900|8.411
1449498600|2015-12-07 14:30:00|10.24|10.24|9.89|10.1|37700|8.419
1449585000|2015-12-08 14:30:00|9.99|10.25|9.99|10.09|31000|8.411
1449671400|2015-12-09 14:30:00|9.88|10.35|9.88|10.19|115400|8.494
1449757800|2015-12-10 14:30:00|10.06|10.16|9.66|9.98|25300|8.319
1449844200|2015-12-11 14:30:00|9.93|9.99|9.68|9.92|16000|8.269
1450103400|2015-12-14 14:30:00|9.8|9.8|9.27|9.33|23200|7.777
1450189800|2015-12-15 14:30:00|9.21|9.52|9.21|9.43|21800|7.861
1450276200|2015-12-16 14:30:00|9.45|9.49|9.34|9.39|6600|7.827
1450362600|2015-12-17 14:30:00|9.58|9.81|9.48|9.75|27600|8.128
1450449000|2015-12-18 14:30:00|9.65|9.8|9.59|9.79|13400|8.161
1450708200|2015-12-21 14:30:00|9.73|9.88|9.71|9.88|4900|8.236
1450794600|2015-12-22 14:30:00|9.75|10.35|9.75|10.06|40200|8.386
1450881000|2015-12-23 14:30:00|9.9|10.25|9.9|10.09|25800|8.411
1450967400|2015-12-24 14:30:00|10.15|10.35|10.15|10.33|6900|8.611
1451313000|2015-12-28 14:30:00|10.21|10.46|10.13|10.4|10600|8.669
1451399400|2015-12-29 14:30:00|10.44|10.44|10|10.08|21300|8.403
1451485800|2015-12-30 14:30:00|10.05|10.1|10.01|10.06|2300|8.386
1451572200|2015-12-31 14:30:00|10|10.19|9.73|9.84|29600|8.203
1451917800|2016-01-04 14:30:00|9.63|9.98|9.35|9.98|46700|8.319
1452004200|2016-01-05 14:30:00|10|10.04|9.76|10|37600|8.336
1452090600|2016-01-06 14:30:00|9.82|10.11|9.35|9.49|40600|7.911
1452177000|2016-01-07 14:30:00|9.55|9.96|9.45|9.95|36900|8.294
1452263400|2016-01-08 14:30:00|9.99|10|9.83|9.83|12000|8.194
1452522600|2016-01-11 14:30:00|9.91|10.11|9.65|9.98|52200|8.319
1452609000|2016-01-12 14:30:00|10.04|10.05|9.78|10|42500|8.336
1452695400|2016-01-13 14:30:00|9.85|10.27|9.85|10.02|51500|8.458|divid|0.125
1452781800|2016-01-14 14:30:00|10.02|10.18|9.92|10.01|28200|8.45
1452868200|2016-01-15 14:30:00|9.99|10.14|9.73|10.07|35900|8.501
1453213800|2016-01-19 14:30:00|10.11|10.11|9.77|10|49400|8.442
1453300200|2016-01-20 14:30:00|9.93|10.2|9.7|9.77|37300|8.247
1453386600|2016-01-21 14:30:00|9.78|10.06|9.41|9.44|157300|7.969
1453473000|2016-01-22 14:30:00|9.5|10.09|9.31|9.68|38800|8.171
1453732200|2016-01-25 14:30:00|9.63|9.87|9.47|9.64|51900|8.138
1453818600|2016-01-26 14:30:00|9.64|9.9|9.47|9.87|54900|8.332
1453905000|2016-01-27 14:30:00|9.87|10.19|9.77|9.98|123500|8.425
1453991400|2016-01-28 14:30:00|9.95|10.42|9.93|9.99|48100|8.433
1454077800|2016-01-29 14:30:00|9.96|10.33|9.8|9.94|69800|8.391
1454337000|2016-02-01 14:30:00|9.92|10.13|9.69|10.06|205500|8.492
1454423400|2016-02-02 14:30:00|10.02|10.1|9.82|10.06|137200|8.492
1454509800|2016-02-03 14:30:00|10.24|10.61|9.94|10.1|67100|8.526
1454596200|2016-02-04 14:30:00|10.08|10.47|9.82|10.16|52100|8.577
1454682600|2016-02-05 14:30:00|10.02|10.32|9.97|10.13|29800|8.551
1454941800|2016-02-08 14:30:00|10.19|10.2|9.95|10|30200|8.442
1455028200|2016-02-09 14:30:00|10.04|10.11|9.17|9.8|45600|8.273
1455114600|2016-02-10 14:30:00|10|10.03|9.27|9.76|76600|8.239
1455201000|2016-02-11 14:30:00|9.65|10.15|9.65|9.83|164200|8.298
1455287400|2016-02-12 14:30:00|9.88|10.06|9.79|10|170900|8.442
1455633000|2016-02-16 14:30:00|10.27|10.37|9.94|9.99|108100|8.433
1455719400|2016-02-17 14:30:00|10.08|10.35|10.08|10.21|70700|8.619
1455805800|2016-02-18 14:30:00|10.15|10.32|10|10.23|49400|8.636
1455892200|2016-02-19 14:30:00|10.14|10.35|10.09|10.13|90100|8.551
1456151400|2016-02-22 14:30:00|10.17|10.23|10.16|10.22|93600|8.627
1456237800|2016-02-23 14:30:00|10.14|10.23|10.12|10.12|55600|8.543
1456324200|2016-02-24 14:30:00|10.12|10.23|10.08|10.23|42600|8.636
1456410600|2016-02-25 14:30:00|10.2|10.34|10.17|10.33|29600|8.72
1456497000|2016-02-26 14:30:00|10.33|10.79|10.33|10.51|62900|8.872
1456756200|2016-02-29 14:30:00|10.5|10.61|10.12|10.4|92200|8.779
1456842600|2016-03-01 14:30:00|10.39|10.88|10.3|10.59|46800|8.94
1456929000|2016-03-02 14:30:00|10.68|10.9|10.54|10.79|87100|9.108
1457015400|2016-03-03 14:30:00|10.8|10.83|10.74|10.8|20700|9.117
1457101800|2016-03-04 14:30:00|10.77|10.92|10.72|10.72|23000|9.049
1457361000|2016-03-07 14:30:00|10.63|10.73|10.54|10.65|107600|8.99
1457447400|2016-03-08 14:30:00|10.55|10.62|10.32|10.4|76700|8.779
1457533800|2016-03-09 14:30:00|10.38|10.5|10.29|10.35|45200|8.737
1457620200|2016-03-10 14:30:00|10.38|10.38|10.09|10.18|53600|8.593
1457706600|2016-03-11 14:30:00|10.15|10.46|9.81|10.3|77000|8.695
1457962200|2016-03-14 13:30:00|10.34|10.37|10.18|10.26|25900|8.661
1458048600|2016-03-15 13:30:00|10.4|10.45|10|10.08|147000|8.509
1458135000|2016-03-16 13:30:00|10.32|10.56|9.32|9.93|108300|8.382
1458221400|2016-03-17 13:30:00|10.01|10.42|10.01|10.29|63200|8.686
1458307800|2016-03-18 13:30:00|10.42|11.21|10.26|10.89|72000|9.193
1458567000|2016-03-21 13:30:00|10.85|10.96|10.62|10.73|27700|9.058
1458653400|2016-03-22 13:30:00|10.7|10.82|10.47|10.51|22400|8.872
1458739800|2016-03-23 13:30:00|10.53|10.71|10.3|10.32|32600|8.712
1458826200|2016-03-24 13:30:00|10.13|10.56|10.13|10.45|44800|8.821
1459171800|2016-03-28 13:30:00|10.4|10.56|10.13|10.38|68900|8.762
1459258200|2016-03-29 13:30:00|10.44|10.5|10.18|10.47|86700|8.838
1459344600|2016-03-30 13:30:00|10.5|10.6|10.3|10.6|98000|8.948
1459431000|2016-03-31 13:30:00|10.54|10.71|10.35|10.61|75900|8.956
1459517400|2016-04-01 13:30:00|10.65|11.21|10.44|11.06|106200|9.336
1459776600|2016-04-04 13:30:00|11.19|11.21|10.76|10.97|115500|9.26
1459863000|2016-04-05 13:30:00|10.87|10.97|10.56|10.85|65700|9.159
1459949400|2016-04-06 13:30:00|10.86|11|10.72|10.95|68600|9.243
1460035800|2016-04-07 13:30:00|10.95|11.14|10.8|10.95|52700|9.243
1460122200|2016-04-08 13:30:00|10.73|11.06|10.73|10.84|36200|9.151
1460381400|2016-04-11 13:30:00|10.9|11.21|10.9|11.18|13400|9.438
1460467800|2016-04-12 13:30:00|10.98|11.45|10.98|11.42|49800|9.64
1460554200|2016-04-13 13:30:00|11.2|11.4|11.06|11.3|34000|9.644|divid|0.125
1460640600|2016-04-14 13:30:00|11.38|11.38|11.17|11.33|26000|9.67
1460727000|2016-04-15 13:30:00|11.38|11.77|11.22|11.69|52000|9.977
1460986200|2016-04-18 13:30:00|11.85|13|11.85|12.6|221800|10.754
1461072600|2016-04-19 13:30:00|12.85|13.1|12.57|13.04|76300|11.13
1461159000|2016-04-20 13:30:00|13.05|13.05|12.65|12.82|135800|10.942
1461245400|2016-04-21 13:30:00|12.9|13.29|12.87|13.08|142600|11.164
1461331800|2016-04-22 13:30:00|13.11|13.11|12.76|12.97|49700|11.07
1461591000|2016-04-25 13:30:00|13.21|13.6|12.83|13.02|146400|11.112
1461677400|2016-04-26 13:30:00|13.2|13.33|12.9|13.25|83500|11.309
1461763800|2016-04-27 13:30:00|13.2|13.45|13.09|13.2|75000|11.266
1461850200|2016-04-28 13:30:00|13.12|13.14|12.86|12.93|46800|11.036
1461936600|2016-04-29 13:30:00|12.82|12.96|12.67|12.85|47400|10.967
1462195800|2016-05-02 13:30:00|12.96|13|12.62|12.82|25900|10.942
1462282200|2016-05-03 13:30:00|12.55|12.98|12.44|12.76|64500|10.891
1462368600|2016-05-04 13:30:00|12.64|12.92|12.48|12.6|131500|10.754
1462455000|2016-05-05 13:30:00|12.64|12.77|12.4|12.66|50300|10.805
1462541400|2016-05-06 13:30:00|12.68|12.84|12.45|12.54|92000|10.703
1462800600|2016-05-09 13:30:00|12.41|12.47|11.98|12.27|64000|10.472
1462887000|2016-05-10 13:30:00|13.35|13.57|12.76|12.87|60600|10.984
1462973400|2016-05-11 13:30:00|12.91|13.07|12.54|12.66|40600|10.805
1463059800|2016-05-12 13:30:00|12.74|12.92|12.43|12.55|33800|10.711
1463146200|2016-05-13 13:30:00|12.6|12.69|12.26|12.41|45600|10.592
1463405400|2016-05-16 13:30:00|12.54|12.67|12.35|12.37|17900|10.558
1463491800|2016-05-17 13:30:00|12.42|12.83|12.24|12.75|53600|10.882
1463578200|2016-05-18 13:30:00|12.81|12.81|12.3|12.47|65300|10.643
1463664600|2016-05-19 13:30:00|12.41|12.55|12.04|12.31|38000|10.506
1463751000|2016-05-20 13:30:00|12.3|12.72|12.17|12.59|49300|10.745
1464010200|2016-05-23 13:30:00|12.46|12.84|12.32|12.77|57800|10.899
1464096600|2016-05-24 13:30:00|12.81|13.03|12.3|12.63|52200|10.78
1464183000|2016-05-25 13:30:00|12.72|12.94|12.64|12.79|84500|10.916
1464269400|2016-05-26 13:30:00|12.88|13.06|12.8|12.95|61300|11.053
1464355800|2016-05-27 13:30:00|13.03|13.5|12.92|13.1|100200|11.181
1464701400|2016-05-31 13:30:00|13.19|13.41|12.96|13.22|91100|11.283
1464787800|2016-06-01 13:30:00|13.29|13.29|12.9|13.05|98900|11.138
1464874200|2016-06-02 13:30:00|12.72|12.96|12.29|12.62|75400|10.771
1464960600|2016-06-03 13:30:00|12.68|13|12.51|12.96|64000|11.061
1465219800|2016-06-06 13:30:00|12.99|12.99|12.58|12.7|126500|10.839
1465306200|2016-06-07 13:30:00|12.74|13.02|12.29|12.51|71100|10.677
1465392600|2016-06-08 13:30:00|12.62|12.86|12.29|12.84|118800|10.959
1465479000|2016-06-09 13:30:00|12.78|12.85|12.29|12.4|64900|10.583
1465565400|2016-06-10 13:30:00|12.37|12.45|11.89|11.97|164900|10.216
1465824600|2016-06-13 13:30:00|12.1|12.39|11.98|12.33|65600|10.524
1465911000|2016-06-14 13:30:00|12.36|12.43|12.03|12.16|38500|10.378
1465997400|2016-06-15 13:30:00|12.26|12.63|12|12.34|43200|10.532
1466083800|2016-06-16 13:30:00|12.39|12.53|12.06|12.4|96800|10.583
1466170200|2016-06-17 13:30:00|12.57|12.58|12.06|12.06|61200|10.293
1466429400|2016-06-20 13:30:00|12.15|12.37|12.01|12.05|165400|10.285
1466515800|2016-06-21 13:30:00|12.06|12.26|12|12.12|148500|10.344
1466602200|2016-06-22 13:30:00|12.33|12.42|12.09|12.37|53400|10.558
1466688600|2016-06-23 13:30:00|12.47|13|12.31|12.7|113000|10.839
1466775000|2016-06-24 13:30:00|12.1|12.26|11.95|12|90600|10.242
1467034200|2016-06-27 13:30:00|12.13|12.13|11.4|11.57|130500|9.875
1467120600|2016-06-28 13:30:00|9.99|12.04|9.99|11.95|121900|10.199
1467207000|2016-06-29 13:30:00|12.05|12.21|11.66|12.08|142200|10.31
1467293400|2016-06-30 13:30:00|12.19|12.36|11.77|12.03|76000|10.268
1467379800|2016-07-01 13:30:00|12.26|12.44|12.08|12.27|87100|10.472
1467725400|2016-07-05 13:30:00|11.84|12.27|11.84|12.09|132200|10.319
1467811800|2016-07-06 13:30:00|11.96|12.39|11.93|12.13|30800|10.353
1467898200|2016-07-07 13:30:00|12.15|12.33|11.85|11.88|55500|10.139
1467984600|2016-07-08 13:30:00|12.09|12.09|11.8|11.8|29100|10.071
1468243800|2016-07-11 13:30:00|11.79|11.86|11.61|11.85|88100|10.114
1468330200|2016-07-12 13:30:00|12.29|12.29|11.82|12.01|118700|10.25
1468416600|2016-07-13 13:30:00|12.1|12.17|11.89|12|74100|10.35|divid|0.125
1468503000|2016-07-14 13:30:00|12.22|12.31|11.92|12.13|52300|10.462
1468589400|2016-07-15 13:30:00|12.36|12.36|12.02|12.36|63300|10.66
1468848600|2016-07-18 13:30:00|12.46|13.39|12.46|12.7|182100|10.953
1468935000|2016-07-19 13:30:00|12.79|12.79|12.41|12.5|85200|10.781
1469021400|2016-07-20 13:30:00|12.51|12.82|12.32|12.66|28200|10.919
1469107800|2016-07-21 13:30:00|12.79|12.95|12.42|12.61|39400|10.876
1469194200|2016-07-22 13:30:00|12.65|12.74|12.44|12.6|47200|10.867
1469453400|2016-07-25 13:30:00|11.8|12.03|11.2|11.93|123600|10.289
1469539800|2016-07-26 13:30:00|11.99|12.16|11.8|11.94|41600|10.298
1469626200|2016-07-27 13:30:00|12.1|12.1|11.91|12.02|37500|10.367
1469712600|2016-07-28 13:30:00|12|12.14|11.93|12.13|41200|10.462
1469799000|2016-07-29 13:30:00|12.07|12.17|12.01|12.1|32400|10.436
1470058200|2016-08-01 13:30:00|12.06|12.35|11.94|11.98|59900|10.332
1470144600|2016-08-02 13:30:00|12.02|12.11|11.76|11.88|16200|10.246
1470231000|2016-08-03 13:30:00|11.95|12|11.73|11.98|26800|10.332
1470317400|2016-08-04 13:30:00|12.08|12.19|11.95|12.05|32300|10.393
1470403800|2016-08-05 13:30:00|12.15|12.32|11.92|11.99|41800|10.341
1470663000|2016-08-08 13:30:00|11.9|11.9|11.5|11.55|44600|9.962
1470749400|2016-08-09 13:30:00|11.63|11.8|11.36|11.51|21900|9.927
1470835800|2016-08-10 13:30:00|11.66|12.03|11.42|11.82|71800|10.194
1470922200|2016-08-11 13:30:00|11.97|11.97|11.22|11.53|72100|9.944
1471008600|2016-08-12 13:30:00|11.51|11.51|11.2|11.26|40000|9.711
1471267800|2016-08-15 13:30:00|11.31|11.5|10.94|11|57400|9.487
1471354200|2016-08-16 13:30:00|11.02|11.16|10.88|11.04|18900|9.522
1471440600|2016-08-17 13:30:00|11|11.11|10.61|10.9|39000|9.401
1471527000|2016-08-18 13:30:00|10.94|11.05|10.67|10.72|12900|9.246
1471613400|2016-08-19 13:30:00|10.65|10.72|10.52|10.64|34700|9.177
1471872600|2016-08-22 13:30:00|10.62|10.68|10.28|10.36|83000|8.935
1471959000|2016-08-23 13:30:00|10.37|10.67|10.37|10.6|32500|9.142
1472045400|2016-08-24 13:30:00|10.58|10.78|10.5|10.73|25600|9.254
1472131800|2016-08-25 13:30:00|10.8|10.88|10.62|10.74|20400|9.263
1472218200|2016-08-26 13:30:00|10.73|11.12|10.72|11.03|32800|9.513
1472477400|2016-08-29 13:30:00|11.02|11.17|10.97|11.08|54500|9.556
1472563800|2016-08-30 13:30:00|10.99|11.38|10.81|11.36|41800|9.798
1472650200|2016-08-31 13:30:00|11.25|11.83|11.21|11.81|48900|10.186
1472736600|2016-09-01 13:30:00|11.78|11.92|11.5|11.64|64200|10.039
1472823000|2016-09-02 13:30:00|11.53|11.75|11.37|11.69|38200|10.082
1473168600|2016-09-06 13:30:00|11.7|11.7|11.3|11.51|29400|9.927
1473255000|2016-09-07 13:30:00|11.48|11.58|11.29|11.52|55300|9.936
1473341400|2016-09-08 13:30:00|11.66|11.66|11.38|11.5|52000|9.918
1473427800|2016-09-09 13:30:00|11.47|11.47|11.14|11.15|23500|9.617
1473687000|2016-09-12 13:30:00|11.14|11.2|10.91|11.09|26700|9.565
1473773400|2016-09-13 13:30:00|10.99|10.99|10.63|10.72|9900|9.246
1473859800|2016-09-14 13:30:00|10.75|10.87|10.63|10.73|15700|9.254
1473946200|2016-09-15 13:30:00|10.81|10.91|10.61|10.83|11700|9.341
1474032600|2016-09-16 13:30:00|11|11|10.76|10.85|31600|9.358
1474291800|2016-09-19 13:30:00|10.86|10.95|10.64|10.79|41400|9.306
1474378200|2016-09-20 13:30:00|10.85|11.59|10.61|11.13|81100|9.599
1474464600|2016-09-21 13:30:00|11.11|11.88|11.11|11.87|54000|10.238
1474551000|2016-09-22 13:30:00|11.87|11.87|11.65|11.79|31900|10.169
1474637400|2016-09-23 13:30:00|11.76|11.97|11.74|11.92|15300|10.281
1474896600|2016-09-26 13:30:00|11.84|11.84|11.62|11.76|8800|10.143
1474983000|2016-09-27 13:30:00|11.81|11.87|11.69|11.77|6600|10.151
1475069400|2016-09-28 13:30:00|11.71|11.78|11.54|11.78|29400|10.16
1475155800|2016-09-29 13:30:00|11.66|11.95|11.58|11.83|23200|10.203
1475242200|2016-09-30 13:30:00|11.93|12.13|11.52|11.59|52300|9.996
1475501400|2016-10-03 13:30:00|11.55|11.71|11.52|11.7|21500|10.091
1475587800|2016-10-04 13:30:00|11.75|11.82|11.46|11.5|41300|9.918
1475674200|2016-10-05 13:30:00|11.56|11.65|11.29|11.34|21300|9.78
1475760600|2016-10-06 13:30:00|11.39|11.58|11.26|11.36|62700|9.798
1475847000|2016-10-07 13:30:00|11.43|11.71|11.31|11.53|37600|9.944
1476106200|2016-10-10 13:30:00|11.68|11.86|11.49|11.57|38200|9.979
1476192600|2016-10-11 13:30:00|11.3|11.31|9.52|10.11|537000|8.72
1476279000|2016-10-12 13:30:00|10.05|10.25|9.63|9.97|59400|8.706|divid|0.125
1476365400|2016-10-13 13:30:00|9.87|9.99|9.86|9.9|52700|8.645
1476451800|2016-10-14 13:30:00|10|10.06|9.88|9.91|40900|8.654
1476711000|2016-10-17 13:30:00|9.79|9.92|9.65|9.74|42700|8.506
1476797400|2016-10-18 13:30:00|9.88|9.88|9.74|9.76|248700|8.523
1476883800|2016-10-19 13:30:00|9.67|9.91|9.6|9.61|44400|8.501|divid|0.125
1476970200|2016-10-20 13:30:00|9.51|9.78|9.51|9.54|91000|8.439
1477056600|2016-10-21 13:30:00|9.57|9.59|9.34|9.39|32300|8.306
1477315800|2016-10-24 13:30:00|9.49|9.58|9.47|9.5|49700|8.404
1477402200|2016-10-25 13:30:00|9.54|9.57|9.5|9.54|26900|8.439
1477488600|2016-10-26 13:30:00|9.52|9.62|9.5|9.5|13900|8.404
1477575000|2016-10-27 13:30:00|9.57|9.6|9.49|9.58|27600|8.474
1477661400|2016-10-28 13:30:00|9.51|9.68|9.29|9.37|70200|8.289
1477920600|2016-10-31 13:30:00|9.3|9.47|9.3|9.39|53200|8.306
1478007000|2016-11-01 13:30:00|9.46|9.74|9.28|9.42|105400|8.333
1478093400|2016-11-02 13:30:00|9.41|9.66|9.4|9.63|23700|8.519
1478179800|2016-11-03 13:30:00|9.58|9.76|9.52|9.58|11200|8.474
1478266200|2016-11-04 13:30:00|9.58|9.76|9.56|9.6|14200|8.492
1478529000|2016-11-07 14:30:00|9.61|9.73|9.3|9.42|36300|8.333
1478615400|2016-11-08 14:30:00|9.65|9.78|9.51|9.55|74500|8.448
1478701800|2016-11-09 14:30:00|9.53|9.71|9.5|9.5|38300|8.404
1478788200|2016-11-10 14:30:00|9.63|9.85|9.5|9.65|100400|8.536
1478874600|2016-11-11 14:30:00|9.65|9.91|9.63|9.7|43000|8.581
1479133800|2016-11-14 14:30:00|9.76|9.99|9.76|9.84|22700|8.704
1479220200|2016-11-15 14:30:00|9.82|10.15|9.82|10.06|120100|8.899
1479306600|2016-11-16 14:30:00|10.05|10.28|10.05|10.19|151400|9.014
1479393000|2016-11-17 14:30:00|10.13|11.16|10.13|10.64|186300|9.412
1479479400|2016-11-18 14:30:00|10.65|10.65|10.41|10.49|358200|9.279
1479738600|2016-11-21 14:30:00|10.45|10.7|10.26|10.56|44900|9.341
1479825000|2016-11-22 14:30:00|10.52|11.25|10.52|11.15|47200|9.863
1479911400|2016-11-23 14:30:00|11.06|11.16|10.84|10.91|13000|9.651
1480084200|2016-11-25 14:30:00|10.98|11.12|10.93|10.93|10000|9.669
1480343400|2016-11-28 14:30:00|10.94|11.1|10.85|10.9|15500|9.642
1480429800|2016-11-29 14:30:00|10.97|11.03|10.85|10.91|76200|9.651
1480516200|2016-11-30 14:30:00|11.04|11.37|10.98|11.36|75700|10.049
1480602600|2016-12-01 14:30:00|11.32|11.36|11.11|11.33|58400|10.022
1480689000|2016-12-02 14:30:00|11.35|11.49|11.23|11.34|59000|10.031
1480948200|2016-12-05 14:30:00|11.32|11.44|11.25|11.26|15600|9.961
1481034600|2016-12-06 14:30:00|11.37|11.37|11.13|11.15|36100|9.863
1481121000|2016-12-07 14:30:00|11.18|11.38|11.17|11.24|12000|9.943
1481207400|2016-12-08 14:30:00|11.29|11.82|11.2|11.65|85600|10.306
1481293800|2016-12-09 14:30:00|11.75|11.75|11.28|11.31|21800|10.005
1481553000|2016-12-12 14:30:00|11.39|11.42|11.01|11.14|119900|9.854
1481639400|2016-12-13 14:30:00|11.29|11.49|11.13|11.32|28800|10.014
1481725800|2016-12-14 14:30:00|11.44|11.54|11.33|11.39|23700|10.076
1481812200|2016-12-15 14:30:00|11.34|11.83|11.07|11.68|112400|10.332
1481898600|2016-12-16 14:30:00|11.76|11.89|11.45|11.86|52300|10.491
1482157800|2016-12-19 14:30:00|11.86|11.86|11.51|11.57|18300|10.235
1482244200|2016-12-20 14:30:00|11.55|12.06|11.2|11.94|86700|10.562
1482330600|2016-12-21 14:30:00|11.96|12.05|11.44|11.66|30100|10.314
1482417000|2016-12-22 14:30:00|11.7|11.73|11.2|11.21|45800|9.916
1482503400|2016-12-23 14:30:00|11.17|11.51|11.17|11.38|20300|10.067
1482849000|2016-12-27 14:30:00|11.28|11.5|11.28|11.32|20800|10.014
1482935400|2016-12-28 14:30:00|11.32|11.47|11.15|11.21|8700|9.916
1483021800|2016-12-29 14:30:00|11.39|11.47|11.14|11.24|11800|9.943
1483108200|2016-12-30 14:30:00|11.25|11.25|10.85|10.89|11400|9.633
1483453800|2017-01-03 14:30:00|10.98|11.18|10.85|10.97|29000|9.704
1483540200|2017-01-04 14:30:00|10.97|11.26|10.96|11.15|24500|9.863
1483626600|2017-01-05 14:30:00|11.1|12.28|10.88|12.07|87200|10.677
1483713000|2017-01-06 14:30:00|11.78|11.81|11.09|11.12|29800|9.837
1483972200|2017-01-09 14:30:00|11.11|11.17|10.82|10.82|27600|9.571
1484058600|2017-01-10 14:30:00|10.9|11.16|10.9|11.02|46300|9.748
1484145000|2017-01-11 14:30:00|10.93|11.35|10.91|11.16|22800|9.872
1484231400|2017-01-12 14:30:00|11|11.25|10.92|11.21|28300|9.916
1484317800|2017-01-13 14:30:00|11.16|11.24|11.15|11.2|28900|9.907
1484663400|2017-01-17 14:30:00|11.24|11.54|11.06|11.37|49300|10.058
1484749800|2017-01-18 14:30:00|11.23|11.39|11.14|11.15|28000|9.973|divid|0.125
1484836200|2017-01-19 14:30:00|11.18|11.47|11.18|11.37|18200|10.17
1484922600|2017-01-20 14:30:00|11.31|11.37|11.13|11.14|22200|9.964
1485181800|2017-01-23 14:30:00|11.07|11.24|10.9|11.08|33300|9.91
1485268200|2017-01-24 14:30:00|11.09|11.15|10.93|10.99|34900|9.83
1485354600|2017-01-25 14:30:00|10.95|11.16|10.93|10.98|130200|9.821
1485441000|2017-01-26 14:30:00|11|11.16|10.95|11.02|118200|9.857
1485527400|2017-01-27 14:30:00|11.06|11.24|10.99|11.15|26000|9.973
1485786600|2017-01-30 14:30:00|11.01|11.15|10.86|11.05|95300|9.883
1485873000|2017-01-31 14:30:00|10.98|11|10.85|10.92|31000|9.767
1485959400|2017-02-01 14:30:00|10.86|11.17|10.86|11.11|34500|9.937
1486045800|2017-02-02 14:30:00|11.32|11.32|11.16|11.27|30200|10.08
1486132200|2017-02-03 14:30:00|11.34|11.34|11.1|11.24|24200|10.053
1486391400|2017-02-06 14:30:00|11.22|11.29|10.95|11|76500|9.839
1486477800|2017-02-07 14:30:00|11.02|11.14|10.95|11|35500|9.839
1486564200|2017-02-08 14:30:00|10.98|11.22|10.95|11.2|28400|10.018
1486650600|2017-02-09 14:30:00|11.14|11.36|11.14|11.3|25800|10.107
1486737000|2017-02-10 14:30:00|11.4|11.4|11.13|11.2|31600|10.018
1486996200|2017-02-13 14:30:00|11.14|11.17|10.95|11.11|64800|9.937
1487082600|2017-02-14 14:30:00|11.01|11.17|11|11.05|47700|9.883
1487169000|2017-02-15 14:30:00|11.24|11.24|11.04|11.07|46600|9.901
1487255400|2017-02-16 14:30:00|11.19|11.22|11|11.07|21900|9.901
1487341800|2017-02-17 14:30:00|11.1|11.28|11.1|11.28|31500|10.089
1487687400|2017-02-21 14:30:00|11.32|11.32|11.2|11.3|33500|10.107
1487773800|2017-02-22 14:30:00|11.16|11.29|11.16|11.19|13100|10.009
1487860200|2017-02-23 14:30:00|11.2|11.21|11.14|11.17|33400|9.991
1487946600|2017-02-24 14:30:00|11.14|11.28|11.05|11.21|28100|10.027
1488205800|2017-02-27 14:30:00|11.18|11.29|11|11.08|24800|9.91
1488292200|2017-02-28 14:30:00|11.14|11.14|11|11.09|48900|9.919
1488378600|2017-03-01 14:30:00|11.08|11.27|11.02|11.21|36200|10.027
1488465000|2017-03-02 14:30:00|11.15|11.29|11.03|11.21|31400|10.027
1488551400|2017-03-03 14:30:00|11.1|11.31|11.09|11.2|16900|10.018
1488810600|2017-03-06 14:30:00|11.17|11.17|10.99|11.05|54100|9.883
1488897000|2017-03-07 14:30:00|11.03|11.18|10.99|11.06|22800|9.892
1488983400|2017-03-08 14:30:00|11.21|11.75|11.2|11.45|108900|10.241
1489069800|2017-03-09 14:30:00|11.44|11.54|11.18|11.47|171500|10.259
1489156200|2017-03-10 14:30:00|11.64|11.87|11.61|11.8|26200|10.554
1489411800|2017-03-13 13:30:00|11.7|11.85|11.64|11.82|60400|10.572
1489498200|2017-03-14 13:30:00|11.75|11.84|11.69|11.74|43100|10.501
1489584600|2017-03-15 13:30:00|11.83|12.03|11.78|12|40100|10.733
1489671000|2017-03-16 13:30:00|12|12.06|11.89|12.04|13500|10.769
1489757400|2017-03-17 13:30:00|12.1|12.2|12|12.11|52200|10.832
1490016600|2017-03-20 13:30:00|12.13|12.15|12.03|12.14|34500|10.858
1490103000|2017-03-21 13:30:00|12.12|12.13|11.95|12|29200|10.733
1490189400|2017-03-22 13:30:00|12|12.03|11.83|12|27100|10.733
1490275800|2017-03-23 13:30:00|12.01|12.2|11.92|12.06|44400|10.787
1490362200|2017-03-24 13:30:00|12.06|12.18|12.04|12.1|14200|10.823
1490621400|2017-03-27 13:30:00|11.98|12.12|11.9|12.02|30400|10.751
1490707800|2017-03-28 13:30:00|12|12.19|12|12.09|27400|10.814
1490794200|2017-03-29 13:30:00|11.95|12.11|11.89|12.01|39100|10.742
1490880600|2017-03-30 13:30:00|11.95|12.11|11.95|12.09|23400|10.814
1490967000|2017-03-31 13:30:00|12.09|12.19|12.09|12.16|40100|10.876
1491226200|2017-04-03 13:30:00|12.17|12.2|11.78|11.83|20100|10.581
1491312600|2017-04-04 13:30:00|11.82|12.1|11.48|11.62|67400|10.393
1491399000|2017-04-05 13:30:00|11.59|11.68|11.32|11.38|11800|10.179
1491485400|2017-04-06 13:30:00|11.36|11.58|11.23|11.37|34500|10.17
1491571800|2017-04-07 13:30:00|11.34|11.59|11.34|11.5|20800|10.286
1491831000|2017-04-10 13:30:00|11.5|11.62|11.46|11.6|48200|10.375
1491917400|2017-04-11 13:30:00|11.38|11.45|11.22|11.39|36500|10.299|divid|0.125
1492003800|2017-04-12 13:30:00|11.31|11.35|11.24|11.32|14900|10.235
1492090200|2017-04-13 13:30:00|11.35|11.35|11.09|11.32|46700|10.235
1492435800|2017-04-17 13:30:00|11.32|11.6|11.19|11.28|68000|10.199
1492522200|2017-04-18 13:30:00|11.19|11.21|10.93|11.06|58400|10
1492608600|2017-04-19 13:30:00|11.1|11.1|10.85|10.91|51400|9.865
1492695000|2017-04-20 13:30:00|10.93|11.09|10.88|11.05|77100|9.991
1492781400|2017-04-21 13:30:00|11.08|11.15|10.99|11.08|12300|10.018
1493040600|2017-04-24 13:30:00|11.21|11.3|11.21|11.22|14500|10.145
1493127000|2017-04-25 13:30:00|11.29|11.47|11.29|11.36|45700|10.271
1493213400|2017-04-26 13:30:00|11.35|11.65|11.35|11.47|541000|10.371
1493299800|2017-04-27 13:30:00|11.42|11.65|11.31|11.58|25700|10.47
1493386200|2017-04-28 13:30:00|11.52|11.77|11.52|11.69|54300|10.57
1493645400|2017-05-01 13:30:00|11.75|11.9|11.64|11.81|25400|10.678
1493731800|2017-05-02 13:30:00|11.77|11.97|11.58|11.85|65600|10.714
1493818200|2017-05-03 13:30:00|11.83|11.83|11.41|11.45|8000|10.353
1493904600|2017-05-04 13:30:00|11.53|11.73|11.32|11.69|22700|10.57
1493991000|2017-05-05 13:30:00|11.44|11.73|11.36|11.66|20900|10.543
1494250200|2017-05-08 13:30:00|11.7|11.73|11.5|11.72|11400|10.597
1494336600|2017-05-09 13:30:00|12.48|12.48|11.89|12.22|267200|11.049
1494423000|2017-05-10 13:30:00|12.24|12.58|12.24|12.53|85500|11.329
1494509400|2017-05-11 13:30:00|12.45|12.49|12.34|12.48|24800|11.284
1494595800|2017-05-12 13:30:00|12.39|12.46|12.17|12.43|135100|11.239
1494855000|2017-05-15 13:30:00|12.36|12.65|12.36|12.42|18300|11.23
1494941400|2017-05-16 13:30:00|12.49|12.49|12.1|12.21|8500|11.04
1495027800|2017-05-17 13:30:00|12.08|12.24|11.98|12.16|63300|10.995
1495114200|2017-05-18 13:30:00|12.38|12.47|12.02|12.31|31300|11.13
1495200600|2017-05-19 13:30:00|12.39|12.71|12.38|12.6|34500|11.393
1495459800|2017-05-22 13:30:00|12.7|12.73|12.39|12.5|10900|11.302
1495546200|2017-05-23 13:30:00|12.49|12.5|12.36|12.41|15000|11.221
1495632600|2017-05-24 13:30:00|12.41|12.52|12.3|12.52|16700|11.32
1495719000|2017-05-25 13:30:00|12.54|12.73|12.31|12.37|12600|11.185
1495805400|2017-05-26 13:30:00|12.37|12.8|12.37|12.7|52400|11.483
1496151000|2017-05-30 13:30:00|12.63|12.79|12.58|12.72|9500|11.501
1496237400|2017-05-31 13:30:00|12.7|13.26|12.7|13.09|110400|11.836
1496323800|2017-06-01 13:30:00|13.06|13.23|12.72|12.92|112900|11.682
1496410200|2017-06-02 13:30:00|13|13|12.81|12.93|56200|11.691
1496669400|2017-06-05 13:30:00|12.84|13.08|12.57|13.05|99200|11.799
1496755800|2017-06-06 13:30:00|13.02|13.18|12.91|13.06|9800|11.808
1496842200|2017-06-07 13:30:00|13.1|13.18|13.01|13.09|93800|11.836
1496928600|2017-06-08 13:30:00|13.1|13.49|13.05|13.28|18000|12.007
1497015000|2017-06-09 13:30:00|13.33|13.33|13.05|13.05|47000|11.799
1497274200|2017-06-12 13:30:00|12.75|12.98|12.35|12.92|73600|11.682
1497360600|2017-06-13 13:30:00|12.91|13.05|12.63|12.74|119300|11.519
1497447000|2017-06-14 13:30:00|12.81|12.82|12.59|12.68|20400|11.465
1497533400|2017-06-15 13:30:00|12.55|12.79|12.51|12.58|24200|11.374
1497619800|2017-06-16 13:30:00|12.51|12.64|12.38|12.6|9500|11.393
1497879000|2017-06-19 13:30:00|12.67|12.67|12.19|12.24|43000|11.067
1497965400|2017-06-20 13:30:00|12.23|12.33|12|12.22|28400|11.049
1498051800|2017-06-21 13:30:00|12.23|12.27|12.09|12.17|27800|11.004
1498138200|2017-06-22 13:30:00|12.07|12.26|12.07|12.16|12200|10.995
1498224600|2017-06-23 13:30:00|12.12|12.27|11.95|12.15|20700|10.986
1498483800|2017-06-26 13:30:00|11.95|12.34|11.69|12.16|43700|10.995
1498570200|2017-06-27 13:30:00|12.14|12.35|12.04|12.15|50200|10.986
1498656600|2017-06-28 13:30:00|12.15|12.45|12.15|12.42|29500|11.23
1498743000|2017-06-29 13:30:00|12.41|12.5|11.9|12.21|65900|11.04
1498829400|2017-06-30 13:30:00|12.21|12.86|12.21|12.79|62600|11.564
1499088600|2017-07-03 13:30:00|12.79|13.42|12.78|12.97|61300|11.727
1499261400|2017-07-05 13:30:00|13|13.06|12.85|12.98|17700|11.736
1499347800|2017-07-06 13:30:00|12.92|13.04|12.8|12.84|7400|11.61
1499434200|2017-07-07 13:30:00|12.83|12.96|12.71|12.75|102600|11.528
1499693400|2017-07-10 13:30:00|12.76|13.09|12.76|12.96|26900|11.718
1499779800|2017-07-11 13:30:00|13.05|13.22|12.95|12.97|45800|11.727
1499866200|2017-07-12 13:30:00|13.05|13.27|12.66|12.95|69200|11.709
1499952600|2017-07-13 13:30:00|12.85|13.16|12.72|12.85|29300|11.732|divid|0.125
1500039000|2017-07-14 13:30:00|12.93|13.08|12.7|12.91|15700|11.787
1500298200|2017-07-17 13:30:00|12.9|12.9|12.34|12.65|52300|11.549
1500384600|2017-07-18 13:30:00|12.66|12.9|12.56|12.89|47400|11.768
1500471000|2017-07-19 13:30:00|12.73|12.89|12.51|12.56|38900|11.467
1500557400|2017-07-20 13:30:00|12.74|12.77|12.42|12.61|39800|11.513
1500643800|2017-07-21 13:30:00|12.65|13.33|12.58|13.27|203600|12.115
1500903000|2017-07-24 13:30:00|13.26|13.32|12.95|13.04|33700|11.905
1500989400|2017-07-25 13:30:00|13.03|13.33|13.01|13.03|52400|11.896
1501075800|2017-07-26 13:30:00|13.13|13.19|12.77|13.04|72900|11.905
1501162200|2017-07-27 13:30:00|13.03|13.2|12.97|13|56500|11.869
1501248600|2017-07-28 13:30:00|12.89|13.04|12.89|12.96|18300|11.832
1501507800|2017-07-31 13:30:00|12.65|13.24|12.65|12.7|76000|11.595
1501594200|2017-08-01 13:30:00|12.69|13.07|12.55|13|61600|11.869
1501680600|2017-08-02 13:30:00|12.98|13.2|12.83|12.94|40100|11.814
1501767000|2017-08-03 13:30:00|12.89|13.06|12.7|12.92|27300|11.796
1501853400|2017-08-04 13:30:00|12.96|13.02|12.42|12.65|28800|11.549
1502112600|2017-08-07 13:30:00|12.54|12.62|12.16|12.33|74100|11.257
1502199000|2017-08-08 13:30:00|12.23|12.23|11.93|12.09|188000|11.038
1502285400|2017-08-09 13:30:00|11.79|12.29|11.49|12.17|72000|11.111
1502371800|2017-08-10 13:30:00|11.9|12.27|11.72|11.98|70600|10.938
1502458200|2017-08-11 13:30:00|11.4|12.04|11.4|11.85|70500|10.819
1502717400|2017-08-14 13:30:00|11.77|12|11.51|11.61|82000|10.6
1502803800|2017-08-15 13:30:00|11.6|11.97|11.5|11.74|113400|10.718
1502890200|2017-08-16 13:30:00|11.74|12.08|11.74|11.85|35600|10.819
1502976600|2017-08-17 13:30:00|11.69|12.16|11.55|11.87|118900|10.837
1503063000|2017-08-18 13:30:00|11.88|11.9|11.67|11.73|66000|10.709
1503322200|2017-08-21 13:30:00|11.7|11.88|11.48|11.58|53600|10.572
1503408600|2017-08-22 13:30:00|11.46|11.7|11.38|11.45|31900|10.454
1503495000|2017-08-23 13:30:00|11.4|11.71|11.3|11.51|107900|10.508
1503581400|2017-08-24 13:30:00|11.57|11.75|11.4|11.6|32600|10.591
1503667800|2017-08-25 13:30:00|11.8|11.92|11.48|11.88|54200|10.846
1503927000|2017-08-28 13:30:00|11.92|11.92|11.57|11.74|51300|10.718
1504013400|2017-08-29 13:30:00|11.76|11.89|11.67|11.77|54500|10.746
1504099800|2017-08-30 13:30:00|11.67|12.06|11.67|11.82|18600|10.791
1504186200|2017-08-31 13:30:00|11.8|12.01|11.76|11.96|39300|10.919
1504272600|2017-09-01 13:30:00|11.99|12.5|11.89|12.47|15600|11.385
1504618200|2017-09-05 13:30:00|12.45|12.74|12.43|12.6|106500|11.504
1504704600|2017-09-06 13:30:00|12.63|12.75|12.34|12.57|46000|11.476
1504791000|2017-09-07 13:30:00|12.7|12.93|12.49|12.8|20500|11.686
1504877400|2017-09-08 13:30:00|12.75|12.78|12.1|12.51|66100|11.421
1505136600|2017-09-11 13:30:00|12.61|12.77|12.41|12.67|30800|11.568
1505223000|2017-09-12 13:30:00|12.7|12.7|12.39|12.69|30200|11.586
1505309400|2017-09-13 13:30:00|12.68|12.7|12.58|12.7|39300|11.595
1505395800|2017-09-14 13:30:00|12.67|12.69|12.37|12.65|72200|11.549
1505482200|2017-09-15 13:30:00|12.65|12.68|12.55|12.68|47600|11.577
1505741400|2017-09-18 13:30:00|12.65|12.74|12.54|12.64|22500|11.54
1505827800|2017-09-19 13:30:00|12.49|12.69|12.39|12.66|23400|11.558
1505914200|2017-09-20 13:30:00|12.67|13|12.59|12.72|47100|11.613
1506000600|2017-09-21 13:30:00|12.5|12.74|12.5|12.66|8200|11.558
1506087000|2017-09-22 13:30:00|12.38|12.72|12.38|12.62|6800|11.522
1506346200|2017-09-25 13:30:00|12.62|12.85|12.4|12.5|25000|11.412
1506432600|2017-09-26 13:30:00|12.67|12.67|12.34|12.45|25300|11.367
1506519000|2017-09-27 13:30:00|12.4|12.68|12.17|12.21|53900|11.148
1506605400|2017-09-28 13:30:00|12.19|12.5|12.19|12.43|4900|11.348
1506691800|2017-09-29 13:30:00|12.41|12.45|12.11|12.45|80500|11.367
1506951000|2017-10-02 13:30:00|12.43|12.59|12.3|12.32|19200|11.248
1507037400|2017-10-03 13:30:00|12.38|12.6|12.03|12.25|132100|11.184
1507123800|2017-10-04 13:30:00|12.29|12.48|12.02|12.14|248700|11.084
1507210200|2017-10-05 13:30:00|12.16|12.45|12.16|12.27|35500|11.202
1507296600|2017-10-06 13:30:00|12.36|12.43|12.21|12.3|62100|11.23
1507555800|2017-10-09 13:30:00|12.25|12.48|12.09|12.24|22800|11.175
1507642200|2017-10-10 13:30:00|12.24|12.34|12.23|12.3|24700|11.23
1507728600|2017-10-11 13:30:00|12.24|12.5|12.07|12.24|39900|11.175
1507815000|2017-10-12 13:30:00|12.23|12.55|11.96|12.31|17600|11.239
1507901400|2017-10-13 13:30:00|12.22|12.43|12.22|12.39|32700|11.428|divid|0.125
1508160600|2017-10-16 13:30:00|12.43|12.5|12.33|12.46|63100|11.492
1508247000|2017-10-17 13:30:00|12.5|12.5|12.41|12.44|193200|11.474
1508333400|2017-10-18 13:30:00|12.5|12.51|12.34|12.47|138200|11.502
1508419800|2017-10-19 13:30:00|12.54|12.72|12.13|12.28|59000|11.326
1508506200|2017-10-20 13:30:00|12.47|12.61|12.06|12.49|17200|11.52
1508765400|2017-10-23 13:30:00|12.32|12.61|12.32|12.47|222100|11.502
1508851800|2017-10-24 13:30:00|12.54|12.74|12.44|12.69|45600|11.705
1508938200|2017-10-25 13:30:00|12.79|12.84|12.61|12.69|22200|11.705
1509024600|2017-10-26 13:30:00|12.76|12.8|12.36|12.7|23700|11.714
1509111000|2017-10-27 13:30:00|12.74|12.84|12.46|12.74|20400|11.751
1509370200|2017-10-30 13:30:00|12.75|12.79|12.28|12.4|9600|11.437
1509456600|2017-10-31 13:30:00|12.34|12.55|12.11|12.38|48500|11.419
1509543000|2017-11-01 13:30:00|12.51|12.67|12.17|12.43|23300|11.465
1509629400|2017-11-02 13:30:00|12.31|12.76|12.31|12.58|11600|11.603
1509715800|2017-11-03 13:30:00|12.66|12.76|12.47|12.69|11700|11.705
1509978600|2017-11-06 14:30:00|12.69|12.78|12.25|12.68|58100|11.695
1510065000|2017-11-07 14:30:00|13|13.84|12.89|13.34|336100|12.304
1510151400|2017-11-08 14:30:00|13.37|13.79|13.37|13.73|74500|12.664
1510237800|2017-11-09 14:30:00|13.55|13.59|13.22|13.27|329700|12.24
1510324200|2017-11-10 14:30:00|13.49|13.49|13.25|13.4|24000|12.359
1510583400|2017-11-13 14:30:00|13.5|13.71|13.37|13.53|129300|12.479
1510669800|2017-11-14 14:30:00|13.51|13.74|13.42|13.72|40500|12.655
1510756200|2017-11-15 14:30:00|13.67|13.71|13.6|13.68|43600|12.618
1510842600|2017-11-16 14:30:00|13.63|13.75|13.59|13.71|19400|12.645
1510929000|2017-11-17 14:30:00|13.6|13.75|13.55|13.73|132400|12.664
1511188200|2017-11-20 14:30:00|13.73|13.99|13.58|13.99|140100|12.904
1511274600|2017-11-21 14:30:00|13.98|14.28|13.83|14.17|63700|13.07
1511361000|2017-11-22 14:30:00|14.42|14.42|14.15|14.23|45000|13.125
1511533800|2017-11-24 14:30:00|14.27|14.5|14.2|14.43|25700|13.31
1511793000|2017-11-27 14:30:00|14.3|14.76|14.18|14.57|72700|13.439
1511879400|2017-11-28 14:30:00|14.53|14.83|14.3|14.53|36600|13.402
1511965800|2017-11-29 14:30:00|14.46|14.55|14.06|14.34|80900|13.227
1512052200|2017-11-30 14:30:00|14.32|14.48|14.2|14.43|60000|13.31
1512138600|2017-12-01 14:30:00|14.34|14.45|14.02|14.38|170700|13.263
1512397800|2017-12-04 14:30:00|14.5|14.65|14.02|14.25|49300|13.143
1512484200|2017-12-05 14:30:00|14.16|14.29|14.02|14.25|214800|13.143
1512570600|2017-12-06 14:30:00|14.24|14.87|14.24|14.73|71400|13.586
1512657000|2017-12-07 14:30:00|14.75|14.91|14.64|14.75|60600|13.605
1512743400|2017-12-08 14:30:00|14.86|14.95|14.27|14.75|59100|13.605
1513002600|2017-12-11 14:30:00|14.63|14.89|14.48|14.83|57700|13.678
1513089000|2017-12-12 14:30:00|14.71|14.86|14.38|14.62|23300|13.485
1513175400|2017-12-13 14:30:00|14.72|14.84|14.35|14.53|44300|13.402
1513261800|2017-12-14 14:30:00|14.4|14.78|14.35|14.57|13800|13.439
1513348200|2017-12-15 14:30:00|14.62|14.84|14.42|14.78|35000|13.632
1513607400|2017-12-18 14:30:00|14.72|14.84|14.25|14.77|67500|13.623
1513693800|2017-12-19 14:30:00|14.65|14.95|14.64|14.85|32700|13.697
1513780200|2017-12-20 14:30:00|14.9|14.9|14.47|14.83|23200|13.678
1513866600|2017-12-21 14:30:00|14.83|15.26|14.75|15.18|86100|14.001
1513953000|2017-12-22 14:30:00|15.16|15.86|14.95|15.66|50400|14.444
1514298600|2017-12-26 14:30:00|15.7|15.95|15.51|15.85|19800|14.619
1514385000|2017-12-27 14:30:00|15.95|16.05|15.75|15.76|36200|14.536
1514471400|2017-12-28 14:30:00|15.76|15.8|15.4|15.59|84200|14.379
1514557800|2017-12-29 14:30:00|15.51|16.02|15.29|15.8|69900|14.573
1514903400|2018-01-02 14:30:00|15.79|16.21|15.4|15.87|19300|14.638
1514989800|2018-01-03 14:30:00|15.9|15.93|15.86|15.86|44300|14.628
1515076200|2018-01-04 14:30:00|15.86|15.91|15.85|15.85|21800|14.619
1515162600|2018-01-05 14:30:00|15.85|15.88|15.54|15.77|25000|14.545
1515421800|2018-01-08 14:30:00|15.87|15.87|15.23|15.42|48000|14.223
1515508200|2018-01-09 14:30:00|15.64|15.64|15.27|15.45|39100|14.25
1515594600|2018-01-10 14:30:00|15.47|15.47|14.75|14.94|49600|13.78
1515681000|2018-01-11 14:30:00|15.06|15.34|15.06|15.2|12400|14.02
1515767400|2018-01-12 14:30:00|15.14|15.23|14.67|15.04|34800|13.872
1516113000|2018-01-16 14:30:00|15.14|15.26|14.9|14.9|18100|13.743
1516199400|2018-01-17 14:30:00|14.86|15.07|14.77|14.77|49900|13.623
1516285800|2018-01-18 14:30:00|14.75|15.14|14.66|15.03|28700|13.981|divid|0.125
1516372200|2018-01-19 14:30:00|14.93|15.22|14.61|15.01|11000|13.963
1516631400|2018-01-22 14:30:00|15.03|15.25|14.4|15.25|72100|14.186
1516717800|2018-01-23 14:30:00|15|15.5|15|15.43|32600|14.353
1516804200|2018-01-24 14:30:00|15.3|15.52|15.01|15.04|20700|13.991
1516890600|2018-01-25 14:30:00|15.16|15.18|14.58|14.93|20600|13.888
1516977000|2018-01-26 14:30:00|14.76|15.05|14.51|15.03|48200|13.981
1517236200|2018-01-29 14:30:00|14.91|15.25|14.54|14.54|39000|13.525
1517322600|2018-01-30 14:30:00|14.38|14.76|14.38|14.62|17900|13.6
1517409000|2018-01-31 14:30:00|14.84|14.84|14.18|14.46|57600|13.451
1517495400|2018-02-01 14:30:00|14.56|14.56|14.05|14.29|56800|13.293
1517581800|2018-02-02 14:30:00|14.19|14.19|14|14.06|24500|13.079
1517841000|2018-02-05 14:30:00|13.95|14.09|13.74|13.93|27800|12.958
1517927400|2018-02-06 14:30:00|13.8|14.1|13.69|14.1|31100|13.116
1518013800|2018-02-07 14:30:00|14|14.09|13.76|13.93|28200|12.958
1518100200|2018-02-08 14:30:00|14.1|14.15|13.45|13.5|49700|12.558
1518186600|2018-02-09 14:30:00|13.61|13.85|13.18|13.43|62000|12.493
1518445800|2018-02-12 14:30:00|13.42|13.64|13.17|13.64|34700|12.688
1518532200|2018-02-13 14:30:00|13.89|13.89|13.24|13.24|158600|12.316
1518618600|2018-02-14 14:30:00|13.31|13.55|13|13.15|44200|12.232
1518705000|2018-02-15 14:30:00|13.08|13.43|13.04|13.05|52000|12.139
1518791400|2018-02-16 14:30:00|13.17|13.4|12.78|13.05|83300|12.139
1519137000|2018-02-20 14:30:00|13.05|13.46|12.81|13.03|19500|12.121
1519223400|2018-02-21 14:30:00|13.02|13.32|12.9|12.95|168700|12.046
1519309800|2018-02-22 14:30:00|12.97|13.29|12.85|13.17|17200|12.251
1519396200|2018-02-23 14:30:00|13.27|13.75|13.13|13.52|39300|12.577
1519655400|2018-02-26 14:30:00|13.49|13.51|13.1|13.44|33400|12.502
1519741800|2018-02-27 14:30:00|13.31|13.75|13.1|13.23|38100|12.307
1519828200|2018-02-28 14:30:00|13.34|13.53|12.93|13.44|40600|12.502
1519914600|2018-03-01 14:30:00|13.28|13.67|13.28|13.48|16800|12.539
1520001000|2018-03-02 14:30:00|13.47|13.72|13.12|13.66|29900|12.707
1520260200|2018-03-05 14:30:00|13.64|14.23|13.27|14.03|65500|13.051
1520346600|2018-03-06 14:30:00|13.98|14.83|13.84|14.83|37900|13.795
1520433000|2018-03-07 14:30:00|14.79|14.92|14.17|14.62|29300|13.6
1520519400|2018-03-08 14:30:00|14.37|14.65|14.29|14.54|41000|13.525
1520605800|2018-03-09 14:30:00|14.22|14.6|13.5|14.26|171500|13.265
1520861400|2018-03-12 13:30:00|14.26|14.68|14.03|14.38|47600|13.377
1520947800|2018-03-13 13:30:00|14.51|14.69|14.12|14.4|38800|13.395
1521034200|2018-03-14 13:30:00|14.47|14.68|14.21|14.31|47100|13.311
1521120600|2018-03-15 13:30:00|14.29|14.74|14.15|14.67|31800|13.646
1521207000|2018-03-16 13:30:00|14.6|14.65|14.38|14.4|26100|13.395
1521466200|2018-03-19 13:30:00|14.38|15.23|14.26|15.1|46900|14.046
1521552600|2018-03-20 13:30:00|14.6|15.24|13.93|14.03|76100|13.051
1521639000|2018-03-21 13:30:00|13.95|14.44|13.65|14.11|136700|13.125
1521725400|2018-03-22 13:30:00|14|14|13.13|13.23|29100|12.307
1521811800|2018-03-23 13:30:00|13.33|13.5|12.89|12.92|22300|12.018
1522071000|2018-03-26 13:30:00|12.91|13.64|12.57|13.13|111800|12.214
1522157400|2018-03-27 13:30:00|12.95|13.36|12.33|12.69|145700|11.805
1522243800|2018-03-28 13:30:00|12.72|12.84|12.5|12.55|61400|11.674
1522330200|2018-03-29 13:30:00|12.6|13.09|12.6|12.8|44900|11.907
1522675800|2018-04-02 13:30:00|12.87|12.95|12.59|12.73|82200|11.842
1522762200|2018-04-03 13:30:00|12.74|13.23|12.63|12.84|62100|11.944
1522848600|2018-04-04 13:30:00|12.49|12.95|12.49|12.93|21100|12.028
1522935000|2018-04-05 13:30:00|12.93|13.08|12.68|12.85|49200|11.953
1523021400|2018-04-06 13:30:00|12.81|13.1|12.81|13.05|24200|12.139
1523280600|2018-04-09 13:30:00|13.13|13.38|12.96|12.98|23000|12.074
1523367000|2018-04-10 13:30:00|13.01|13.57|12.9|13.38|36500|12.446
1523453400|2018-04-11 13:30:00|13.39|13.52|13.21|13.3|29400|12.372
1523539800|2018-04-12 13:30:00|13.31|13.58|13.18|13.39|46100|12.574|divid|0.125
1523626200|2018-04-13 13:30:00|13.61|13.98|13.3|13.79|184200|12.949
1523885400|2018-04-16 13:30:00|13.88|14.21|13.7|13.99|78200|13.137
1523971800|2018-04-17 13:30:00|14.02|14.49|14.02|14.21|30600|13.344
1524058200|2018-04-18 13:30:00|14.14|14.36|13.93|13.98|36900|13.128
1524144600|2018-04-19 13:30:00|13.99|14.29|13.76|14.15|119800|13.288
1524231000|2018-04-20 13:30:00|14.1|14.1|13.8|13.99|84700|13.137
1524490200|2018-04-23 13:30:00|13.78|14.09|13.75|14.07|70400|13.212
1524576600|2018-04-24 13:30:00|14.09|15.1|14.05|14.76|232400|13.86
1524663000|2018-04-25 13:30:00|14.8|14.8|14.33|14.34|78800|13.466
1524749400|2018-04-26 13:30:00|14.59|14.6|13.96|13.98|23700|13.128
1524835800|2018-04-27 13:30:00|14.02|14.21|13.8|13.8|70200|12.959
1525095000|2018-04-30 13:30:00|13.82|14.18|13.76|14|78800|13.147
1525181400|2018-05-01 13:30:00|13.89|14.28|13.88|14.22|219700|13.353
1525267800|2018-05-02 13:30:00|14.3|14.61|14.3|14.41|105300|13.532
1525354200|2018-05-03 13:30:00|14.37|14.57|14.17|14.26|21200|13.391
1525440600|2018-05-04 13:30:00|14.35|14.45|14.29|14.29|23500|13.419
1525699800|2018-05-07 13:30:00|14.4|14.5|14.2|14.25|33000|13.381
1525786200|2018-05-08 13:30:00|14.33|14.79|14.12|14.3|55600|13.428
1525872600|2018-05-09 13:30:00|14.4|14.41|14.1|14.27|46000|13.4
1525959000|2018-05-10 13:30:00|15.72|17.42|15|16.86|194300|15.832
1526045400|2018-05-11 13:30:00|16.88|16.96|16.25|16.46|47900|15.457
1526304600|2018-05-14 13:30:00|16.46|16.52|15.71|15.81|159200|14.846
1526391000|2018-05-15 13:30:00|15.8|16.2|15.72|15.98|367400|15.006
1526477400|2018-05-16 13:30:00|16.22|16.92|16.17|16.49|129700|15.485
1526563800|2018-05-17 13:30:00|16.58|17.03|16.41|16.69|139400|15.673
1526650200|2018-05-18 13:30:00|16.78|17.2|16.7|16.88|374200|15.851
1526909400|2018-05-21 13:30:00|17|17.48|17|17.39|128900|16.33
1526995800|2018-05-22 13:30:00|17.5|18.39|17.36|18.18|278100|17.072
1527082200|2018-05-23 13:30:00|18.04|18.1|17.7|17.89|209500|16.8
1527168600|2018-05-24 13:30:00|17.81|18.2|17.41|18.2|121400|17.091
1527255000|2018-05-25 13:30:00|18.19|18.32|17.81|18.26|104900|17.147
1527600600|2018-05-29 13:30:00|18.3|19.41|18.03|18.69|606400|17.551
1527687000|2018-05-30 13:30:00|18.91|19.57|18.81|19.33|142600|18.152
1527773400|2018-05-31 13:30:00|19.75|20.07|18.96|18.99|98200|17.833
1527859800|2018-06-01 13:30:00|19.17|19.25|18.75|19.17|106200|18.002
1528119000|2018-06-04 13:30:00|19.32|19.45|18.42|18.63|90900|17.494
1528205400|2018-06-05 13:30:00|18.74|18.95|18.28|18.75|78100|17.607
1528291800|2018-06-06 13:30:00|18.87|18.87|18.33|18.45|46700|17.325
1528378200|2018-06-07 13:30:00|18.47|18.57|18.31|18.48|60800|17.354
1528464600|2018-06-08 13:30:00|18.34|18.6|18.22|18.4|76800|17.278
1528723800|2018-06-11 13:30:00|18.2|18.34|17.16|17.96|195300|16.865
1528810200|2018-06-12 13:30:00|17.84|18.17|17.67|17.87|64500|16.781
1528896600|2018-06-13 13:30:00|17.76|18.13|17.76|18|128500|16.903
1528983000|2018-06-14 13:30:00|17.99|18.06|17.76|17.97|106000|16.875
1529069400|2018-06-15 13:30:00|17.83|18.16|17.7|18.05|115500|16.95
1529328600|2018-06-18 13:30:00|18.12|18.19|17.8|17.96|89600|16.865
1529415000|2018-06-19 13:30:00|17.86|18.03|17.53|17.91|109400|16.818
1529501400|2018-06-20 13:30:00|17.89|18.42|17.81|17.92|251300|16.828
1529587800|2018-06-21 13:30:00|17.8|17.8|17.14|17.3|81300|16.246
1529674200|2018-06-22 13:30:00|17.37|17.58|17.27|17.3|59300|16.246
1529933400|2018-06-25 13:30:00|17.15|17.22|16.85|17.06|97800|16.02
1530019800|2018-06-26 13:30:00|17.08|17.49|16.81|17.25|36000|16.199
1530106200|2018-06-27 13:30:00|17.23|17.4|17.03|17.21|59500|16.161
1530192600|2018-06-28 13:30:00|17.28|17.32|16.9|17.3|105400|16.246
1530279000|2018-06-29 13:30:00|17.3|17.57|17.23|17.48|41200|16.415
1530538200|2018-07-02 13:30:00|17.46|17.96|17.43|17.86|66900|16.771
1530624600|2018-07-03 13:30:00|17.8|18|17.51|17.83|71200|16.743
1530797400|2018-07-05 13:30:00|18|18.11|17.64|17.99|90700|16.893
1530883800|2018-07-06 13:30:00|17.97|18.08|17.73|17.93|117300|16.837
1531143000|2018-07-09 13:30:00|18.05|18.4|18|18.2|123300|17.091
1531229400|2018-07-10 13:30:00|18.29|18.32|18|18.1|84000|16.997
1531315800|2018-07-11 13:30:00|18.13|18.43|18|18.3|144000|17.185
1531402200|2018-07-12 13:30:00|18.21|18.47|18.13|18.46|135100|17.454|divid|0.125
1531488600|2018-07-13 13:30:00|18.54|18.84|18.35|18.55|106600|17.539
1531747800|2018-07-16 13:30:00|18.68|18.68|18.37|18.6|57300|17.586
1531834200|2018-07-17 13:30:00|18.47|18.72|18.47|18.68|70400|17.662
1531920600|2018-07-18 13:30:00|18.73|18.98|18.6|18.92|80200|17.889
1532007000|2018-07-19 13:30:00|18.91|19.11|18.67|19.07|120800|18.031
1532093400|2018-07-20 13:30:00|19.05|19.21|18.82|19.04|53800|18.002
1532352600|2018-07-23 13:30:00|18.87|18.9|18.37|18.66|72100|17.643
1532439000|2018-07-24 13:30:00|18.73|18.98|18.59|18.96|70700|17.927
1532525400|2018-07-25 13:30:00|18.96|19.23|18.75|19.22|76500|18.173
1532611800|2018-07-26 13:30:00|19.08|19.26|18.64|18.8|68700|17.776
1532698200|2018-07-27 13:30:00|18.71|18.71|18.38|18.45|38100|17.445
1532957400|2018-07-30 13:30:00|18.42|18.49|18.08|18.17|43700|17.18
1533043800|2018-07-31 13:30:00|18.09|18.6|17.72|18.5|66800|17.492
1533130200|2018-08-01 13:30:00|18.45|18.94|18.45|18.67|105500|17.653
1533216600|2018-08-02 13:30:00|19.49|20.43|19.16|20.01|133200|18.92
1533303000|2018-08-03 13:30:00|20|20.49|19.31|20.17|135400|19.071
1533562200|2018-08-06 13:30:00|20.07|20.38|19.86|20|175100|18.91
1533648600|2018-08-07 13:30:00|20.2|21.01|20|20.87|197100|19.733
1533735000|2018-08-08 13:30:00|21|21.5|20.18|20.3|206500|19.194
1533821400|2018-08-09 13:30:00|20.45|20.58|20.12|20.22|179000|19.118
1533907800|2018-08-10 13:30:00|20.25|20.82|20.06|20.53|229200|19.411
1534167000|2018-08-13 13:30:00|20.68|20.94|20.15|20.4|93600|19.288
1534253400|2018-08-14 13:30:00|20.49|20.49|20.16|20.36|66900|19.251
1534339800|2018-08-15 13:30:00|20.39|20.51|19.89|20.16|83500|19.061
1534426200|2018-08-16 13:30:00|20.32|20.67|20.09|20.57|93700|19.449
1534512600|2018-08-17 13:30:00|20.7|21.41|20.58|21.26|91100|20.101
1534771800|2018-08-20 13:30:00|21.3|21.89|21.09|21.62|114700|20.442
1534858200|2018-08-21 13:30:00|21.75|22.1|21.55|21.88|88500|20.688
1534944600|2018-08-22 13:30:00|21.88|22.01|21.54|21.8|23400|20.612
1535031000|2018-08-23 13:30:00|21.8|22.21|21.49|22|368400|20.801
1535117400|2018-08-24 13:30:00|22.18|22.5|21.89|22.1|75300|20.896
1535376600|2018-08-27 13:30:00|22.42|22.92|21.89|22.54|113400|21.312
1535463000|2018-08-28 13:30:00|22.73|22.75|22.33|22.68|182100|21.444
1535549400|2018-08-29 13:30:00|22.85|23.13|22.39|22.88|348200|21.633
1535635800|2018-08-30 13:30:00|22.96|23.28|22.39|22.75|185000|21.51
1535722200|2018-08-31 13:30:00|22.76|22.95|22.46|22.76|273700|21.52
1536067800|2018-09-04 13:30:00|22.76|22.76|21.93|22.12|228200|20.915
1536154200|2018-09-05 13:30:00|22.08|22.29|21.79|21.95|104700|20.754
1536240600|2018-09-06 13:30:00|21.91|22.08|21.29|21.59|86200|20.414
1536327000|2018-09-07 13:30:00|21.4|21.61|21.22|21.28|45000|20.12
1536586200|2018-09-10 13:30:00|20.96|21.62|20.53|20.88|118300|19.742
1536672600|2018-09-11 13:30:00|20.97|21.16|20.8|20.95|40900|19.808
1536759000|2018-09-12 13:30:00|20.95|20.95|20.56|20.69|62200|19.563
1536845400|2018-09-13 13:30:00|20.76|20.98|20.61|20.67|105800|19.544
1536931800|2018-09-14 13:30:00|20.7|21.14|20.28|21.09|172400|19.941
1537191000|2018-09-17 13:30:00|21.09|21.37|20.83|21.09|78600|19.941
1537277400|2018-09-18 13:30:00|21.5|22.11|21.25|21.81|151500|20.622
1537363800|2018-09-19 13:30:00|21.81|22.86|21.51|22.77|217700|21.529
1537450200|2018-09-20 13:30:00|23.03|23.53|22.81|23.39|287400|22.115
1537536600|2018-09-21 13:30:00|23.61|24.27|23.42|24.26|314700|22.938
1537795800|2018-09-24 13:30:00|24.26|24.26|23.14|23.75|165100|22.456
1537882200|2018-09-25 13:30:00|23.8|24.05|23.19|23.35|187100|22.078
1537968600|2018-09-26 13:30:00|23.32|23.78|23.25|23.53|166700|22.248
1538055000|2018-09-27 13:30:00|23.55|23.55|22.7|23.1|126200|21.841
1538141400|2018-09-28 13:30:00|23.05|23.27|22.82|23.25|120100|21.983
1538400600|2018-10-01 13:30:00|23.01|23.25|22.52|23.12|140500|21.86
1538487000|2018-10-02 13:30:00|23.12|23.25|22.63|22.65|83100|21.416
1538573400|2018-10-03 13:30:00|22.58|23.25|22.58|23.16|178800|21.898
1538659800|2018-10-04 13:30:00|23.13|23.24|22.94|23.03|106000|21.775
1538746200|2018-10-05 13:30:00|23.23|23.25|22.75|23.08|110700|21.822
1539005400|2018-10-08 13:30:00|23|23|22.64|22.7|72000|21.463
1539091800|2018-10-09 13:30:00|22.81|22.81|22.04|22.66|86400|21.425
1539178200|2018-10-10 13:30:00|22.44|22.73|21.8|22.08|121900|20.877
1539264600|2018-10-11 13:30:00|22|22.37|21.57|21.91|149700|20.716
1539351000|2018-10-12 13:30:00|21.95|22.22|21.41|21.63|92500|20.451
1539610200|2018-10-15 13:30:00|21.85|22.56|21.8|22.27|75600|21.056
1539696600|2018-10-16 13:30:00|22.3|23.02|22.28|23.01|98900|21.756
1539783000|2018-10-17 13:30:00|22.83|23.12|22.61|23|54700|21.747
1539869400|2018-10-18 13:30:00|23.54|23.54|22.57|22.67|190500|21.552|divid|0.125
1539955800|2018-10-19 13:30:00|22.8|22.8|22.27|22.37|175600|21.267
1540215000|2018-10-22 13:30:00|22.34|22.43|22.07|22.15|115000|21.057
1540301400|2018-10-23 13:30:00|21.96|21.98|21.25|21.89|75100|20.81
1540387800|2018-10-24 13:30:00|21.96|22.11|21.08|21.22|124400|20.173
1540474200|2018-10-25 13:30:00|21.51|21.82|21.26|21.5|74900|20.439
1540560600|2018-10-26 13:30:00|21.34|21.95|21.29|21.68|47700|20.611
1540819800|2018-10-29 13:30:00|21.9|22.23|21.58|21.75|71600|20.677
1540906200|2018-10-30 13:30:00|21.81|22.36|21.64|22.21|98400|21.114
1540992600|2018-10-31 13:30:00|22.47|23.35|22.11|23.08|290000|21.942
1541079000|2018-11-01 13:30:00|24.54|26.95|23.43|25.66|537000|24.394
1541165400|2018-11-02 13:30:00|25.85|26.71|25.44|26.61|137300|25.297
1541428200|2018-11-05 14:30:00|26.61|27.29|26.52|26.87|223200|25.545
1541514600|2018-11-06 14:30:00|26.83|27.37|26.64|26.96|247200|25.63
1541601000|2018-11-07 14:30:00|27.44|27.96|27.25|27.69|259300|26.324
1541687400|2018-11-08 14:30:00|27.69|28.06|27.43|27.67|157400|26.305
1541773800|2018-11-09 14:30:00|27.5|27.79|27|27.17|93800|25.83
1542033000|2018-11-12 14:30:00|27.05|27.08|26.25|26.3|105800|25.003
1542119400|2018-11-13 14:30:00|26.21|26.96|26.07|26.63|84600|25.316
1542205800|2018-11-14 14:30:00|26.9|27.02|25.22|25.38|123700|24.128
1542292200|2018-11-15 14:30:00|25.18|25.38|24.58|25.33|151600|24.081
1542378600|2018-11-16 14:30:00|25.27|25.67|24.81|24.92|79700|23.691
1542637800|2018-11-19 14:30:00|24.55|24.96|24.17|24.25|107300|23.054
1542724200|2018-11-20 14:30:00|23.82|23.99|22.86|22.92|155500|21.789
1542810600|2018-11-21 14:30:00|22.92|24.08|22.59|23.99|130800|22.807
1542983400|2018-11-23 14:30:00|23.75|24.17|23.43|23.82|30600|22.645
1543242600|2018-11-26 14:30:00|24.1|24.27|23.52|24.12|65200|22.93
1543329000|2018-11-27 14:30:00|23.9|24.3|23.51|24.21|60800|23.016
1543415400|2018-11-28 14:30:00|24.34|24.4|23.65|23.99|80000|22.807
1543501800|2018-11-29 14:30:00|23.96|24.14|23.6|23.83|51900|22.655
1543588200|2018-11-30 14:30:00|23.69|23.74|22.67|22.99|102100|21.856
1543847400|2018-12-03 14:30:00|23.12|23.71|23.07|23.65|123800|22.483
1543933800|2018-12-04 14:30:00|23.58|23.58|22.33|22.75|130300|21.628
1544106600|2018-12-06 14:30:00|22.41|22.97|22.11|22.85|54600|21.723
1544193000|2018-12-07 14:30:00|22.91|23.49|22.43|23.26|94900|22.113
1544452200|2018-12-10 14:30:00|23.11|23.45|22.16|22.6|85600|21.485
1544538600|2018-12-11 14:30:00|22.79|22.79|22.09|22.39|47500|21.286
1544625000|2018-12-12 14:30:00|22.66|23|22.21|22.69|36200|21.571
1544711400|2018-12-13 14:30:00|22.65|23.26|22.52|23.25|107200|22.103
1544797800|2018-12-14 14:30:00|23|23.18|22.59|22.72|134100|21.599
1545057000|2018-12-17 14:30:00|22.57|22.57|21.19|21.4|103700|20.344
1545143400|2018-12-18 14:30:00|21.05|21.18|17.57|18.83|1442200|17.901
1545229800|2018-12-19 14:30:00|18.9|19.49|17.73|17.83|578700|16.951
1545316200|2018-12-20 14:30:00|17.83|17.83|17|17.5|455600|16.637
1545402600|2018-12-21 14:30:00|17.62|17.68|16.97|17.03|263500|16.19
1545661800|2018-12-24 14:30:00|16.67|16.78|16.39|16.76|150000|15.933
1545834600|2018-12-26 14:30:00|16.76|17.2|16.43|17.17|192000|16.323
1545921000|2018-12-27 14:30:00|16.92|17.37|16.44|17.34|152800|16.485
1546007400|2018-12-28 14:30:00|17.35|17.47|16.97|17.03|112800|16.19
1546266600|2018-12-31 14:30:00|17.11|17.66|17.09|17.63|194000|16.76
1546439400|2019-01-02 14:30:00|17.55|17.74|17.28|17.55|105100|16.684
1546525800|2019-01-03 14:30:00|17.6|17.81|17.18|17.25|170200|16.399
1546612200|2019-01-04 14:30:00|17.54|18.05|17.25|17.67|237500|16.798
1546871400|2019-01-07 14:30:00|17.67|17.69|17.36|17.46|124600|16.599
1546957800|2019-01-08 14:30:00|17.57|17.71|17.19|17.57|126100|16.703
1547044200|2019-01-09 14:30:00|17.58|18.56|17.48|18.55|439800|17.635
1547130600|2019-01-10 14:30:00|18.45|19.64|18.35|19.62|252300|18.652
1547217000|2019-01-11 14:30:00|19.57|19.67|19.26|19.64|159200|18.671
1547476200|2019-01-14 14:30:00|19.52|19.52|19.2|19.36|205600|18.405
1547562600|2019-01-15 14:30:00|19.24|19.48|19.1|19.18|266700|18.234
1547649000|2019-01-16 14:30:00|19.26|19.46|18.85|18.9|231900|17.968
1547735400|2019-01-17 14:30:00|18.9|19.18|18.9|19.01|104800|18.193|divid|0.125
1547821800|2019-01-18 14:30:00|19|19.67|19|19.61|120200|18.767
1548167400|2019-01-22 14:30:00|19.4|19.57|19.06|19.15|157500|18.327
1548253800|2019-01-23 14:30:00|19.16|19.29|18.97|19.07|348700|18.25
1548340200|2019-01-24 14:30:00|18.96|19.27|18.94|19.18|97200|18.355
1548426600|2019-01-25 14:30:00|19.32|20.11|19.26|20.01|98400|19.15
1548685800|2019-01-28 14:30:00|19.98|19.98|19.71|19.73|102300|18.882
1548772200|2019-01-29 14:30:00|19.83|20.18|19.74|19.83|145000|18.977
1548858600|2019-01-30 14:30:00|19.95|20.14|19.8|19.97|63300|19.111
1548945000|2019-01-31 14:30:00|20.04|20.04|19.68|19.91|110500|19.054
1549031400|2019-02-01 14:30:00|20.02|20.17|19.7|19.88|340200|19.025
1549290600|2019-02-04 14:30:00|19.76|19.94|19.49|19.56|87800|18.719
1549377000|2019-02-05 14:30:00|19.55|19.65|19.06|19.49|212800|18.652
1549463400|2019-02-06 14:30:00|19.56|19.69|19.3|19.5|191400|18.662
1549549800|2019-02-07 14:30:00|19.5|19.66|19.25|19.52|169100|18.681
1549636200|2019-02-08 14:30:00|19.5|19.7|19.17|19.58|242100|18.738
1549895400|2019-02-11 14:30:00|19.61|19.74|19.43|19.59|139100|18.748
1549981800|2019-02-12 14:30:00|19.75|19.78|19.42|19.5|164200|18.662
1550068200|2019-02-13 14:30:00|19.66|19.67|19.48|19.51|84800|18.671
1550154600|2019-02-14 14:30:00|19.51|19.68|19.25|19.52|59200|18.681
1550241000|2019-02-15 14:30:00|19.68|19.93|19.6|19.9|91100|19.044
1550586600|2019-02-19 14:30:00|19.95|19.95|19.49|19.56|149700|18.719
1550673000|2019-02-20 14:30:00|19.5|19.84|19.49|19.7|99700|18.853
1550759400|2019-02-21 14:30:00|19.6|19.76|19.58|19.6|93500|18.757
1550845800|2019-02-22 14:30:00|19.76|19.76|19.53|19.66|76100|18.815
1551105000|2019-02-25 14:30:00|19.86|19.94|19.7|19.83|132700|18.977
1551191400|2019-02-26 14:30:00|19.87|19.89|19.47|19.5|58300|18.662
1551277800|2019-02-27 14:30:00|19.38|19.63|19.27|19.37|109100|18.537
1551364200|2019-02-28 14:30:00|19.41|19.41|18.69|18.81|288800|18.001
1551450600|2019-03-01 14:30:00|18.96|19.2|18.75|18.98|119700|18.164
1551709800|2019-03-04 14:30:00|19.04|19.13|18.5|18.59|91400|17.791
1551796200|2019-03-05 14:30:00|18.64|18.83|18.48|18.65|164900|17.848
1551882600|2019-03-06 14:30:00|18.63|18.63|17.84|17.92|104100|17.149
1551969000|2019-03-07 14:30:00|17.95|18.11|17.71|18.07|60700|17.293
1552055400|2019-03-08 14:30:00|17.94|18.3|17.86|17.97|137900|17.197
1552311000|2019-03-11 13:30:00|19|20.91|18.76|20.68|1668600|19.791
1552397400|2019-03-12 13:30:00|22.43|22.43|19.41|20.61|633600|19.724
1552483800|2019-03-13 13:30:00|20.8|22.81|20.77|22.5|311800|21.533
1552570200|2019-03-14 13:30:00|22.3|24.24|21.99|23.21|363700|22.212
1552656600|2019-03-15 13:30:00|23.09|23.51|22.64|23.31|248200|22.308
1552915800|2019-03-18 13:30:00|23.42|23.92|23.02|23.09|223600|22.097
1553002200|2019-03-19 13:30:00|23.18|23.4|22.65|23.18|191500|22.183
1553088600|2019-03-20 13:30:00|23.05|23.21|22.6|22.82|136300|21.839
1553175000|2019-03-21 13:30:00|22.69|23.33|22.69|23.19|211900|22.193
1553261400|2019-03-22 13:30:00|22.86|23.16|22.09|22.44|121000|21.475
1553520600|2019-03-25 13:30:00|22.4|22.98|22.31|22.68|95400|21.705
1553607000|2019-03-26 13:30:00|22.72|22.89|22.39|22.57|164500|21.6
1553693400|2019-03-27 13:30:00|22.67|24.85|22.65|24.73|357900|23.667
1553779800|2019-03-28 13:30:00|24.67|25.08|24.41|24.42|340800|23.37
1553866200|2019-03-29 13:30:00|24.75|25.1|24.3|24.98|137400|23.906
1554125400|2019-04-01 13:30:00|25.1|25.65|24.72|25.47|89300|24.375
1554211800|2019-04-02 13:30:00|25.38|25.82|25.2|25.68|162800|24.576
1554298200|2019-04-03 13:30:00|25.94|26.12|25.29|25.65|176500|24.547
1554384600|2019-04-04 13:30:00|25.67|25.91|25.3|25.61|98700|24.509
1554471000|2019-04-05 13:30:00|25.55|25.75|25.49|25.59|84500|24.49
1554730200|2019-04-08 13:30:00|25.43|25.53|25.2|25.37|109800|24.279
1554816600|2019-04-09 13:30:00|25.38|25.38|25.03|25.19|111800|24.107
1554903000|2019-04-10 13:30:00|25.3|25.33|25.04|25.22|104000|24.136
1554989400|2019-04-11 13:30:00|25.16|25.16|24.81|24.91|69800|23.958|divid|0.125
1555075800|2019-04-12 13:30:00|25.11|25.16|24.61|24.66|55100|23.717
1555335000|2019-04-15 13:30:00|24.69|24.87|24.24|24.54|117300|23.602
1555421400|2019-04-16 13:30:00|24.55|24.74|24.35|24.65|161600|23.708
1555507800|2019-04-17 13:30:00|24.91|26.21|24.76|25.91|259700|24.919
1555594200|2019-04-18 13:30:00|25.88|26|25.43|25.68|125800|24.698
1555939800|2019-04-22 13:30:00|25.7|25.7|25.01|25.16|35000|24.198
1556026200|2019-04-23 13:30:00|25.11|25.3|24.91|24.99|92100|24.035
1556112600|2019-04-24 13:30:00|24.91|24.91|24.71|24.77|57100|23.823
1556199000|2019-04-25 13:30:00|24.55|24.64|24.26|24.35|54800|23.419
1556285400|2019-04-26 13:30:00|24.28|24.56|24.28|24.39|34000|23.458
1556544600|2019-04-29 13:30:00|24.4|24.48|24.14|24.32|29800|23.39
1556631000|2019-04-30 13:30:00|24.4|24.47|24.01|24.01|97900|23.092
1556717400|2019-05-01 13:30:00|23.98|24.26|23.51|23.94|194500|23.025
1556803800|2019-05-02 13:30:00|22.81|24.23|22.81|24.11|377100|23.188
1556890200|2019-05-03 13:30:00|24.27|24.85|23.85|24.58|116700|23.64
1557149400|2019-05-06 13:30:00|23.99|24.54|23.94|24.36|55200|23.429
1557235800|2019-05-07 13:30:00|24.04|24.36|23.93|24.03|66600|23.111
1557322200|2019-05-08 13:30:00|23.86|24.22|23.27|24.09|86100|23.169
1557408600|2019-05-09 13:30:00|23.74|24.45|23.61|24.4|80100|23.467
1557495000|2019-05-10 13:30:00|24.26|24.78|23.81|24.72|202300|23.775
1557754200|2019-05-13 13:30:00|24.28|24.31|23.68|23.96|121700|23.044
1557840600|2019-05-14 13:30:00|24.06|24.85|23.91|24.73|211500|23.785
1557927000|2019-05-15 13:30:00|24.67|25.89|24.49|25.58|562900|24.602
1558013400|2019-05-16 13:30:00|25.68|26.06|25.14|25.86|163100|24.871
1558099800|2019-05-17 13:30:00|26.16|26.16|24.9|25.35|130900|24.381
1558359000|2019-05-20 13:30:00|24.43|25.2|24.12|25.07|120300|24.112
1558445400|2019-05-21 13:30:00|25.18|25.94|25.14|25.83|112700|24.843
1558531800|2019-05-22 13:30:00|25.71|26.25|25.54|25.67|127100|24.689
1558618200|2019-05-23 13:30:00|25.6|25.6|24.49|24.58|209300|23.64
1558704600|2019-05-24 13:30:00|24.85|24.94|24.41|24.8|87700|23.852
1559050200|2019-05-28 13:30:00|24.79|25.13|24.51|24.99|117600|24.035
1559136600|2019-05-29 13:30:00|24.9|25.15|24.69|24.97|159800|24.015
1559223000|2019-05-30 13:30:00|25.13|25.17|24.67|24.79|85800|23.842
1559309400|2019-05-31 13:30:00|24.53|24.59|23.88|23.97|265600|23.054
1559568600|2019-06-03 13:30:00|24.09|24.45|23.84|24.3|138400|23.371
1559655000|2019-06-04 13:30:00|23.82|23.82|21.7|21.82|516400|20.986
1559741400|2019-06-05 13:30:00|21.82|22.06|21.57|21.85|125300|21.015
1559827800|2019-06-06 13:30:00|21.82|21.89|21.18|21.75|170700|20.918
1559914200|2019-06-07 13:30:00|21.76|22.71|21.76|22.48|118000|21.621
1560173400|2019-06-10 13:30:00|22.46|22.88|22.1|22.1|159600|21.255
1560259800|2019-06-11 13:30:00|22.25|23.27|22.23|22.78|182300|21.909
1560346200|2019-06-12 13:30:00|22.67|22.72|22.31|22.36|160600|21.505
1560432600|2019-06-13 13:30:00|22.28|23.01|22.28|22.88|154300|22.005
1560519000|2019-06-14 13:30:00|22.7|22.9|22.27|22.37|135300|21.515
1560778200|2019-06-17 13:30:00|22.25|23.04|21.88|22.71|131400|21.842
1560864600|2019-06-18 13:30:00|22.64|23.28|22.64|23.23|104700|22.342
1560951000|2019-06-19 13:30:00|23.12|23.6|23.05|23.38|130800|22.486
1561037400|2019-06-20 13:30:00|23.7|24.1|23.62|23.93|120300|23.015
1561123800|2019-06-21 13:30:00|23.8|23.9|22.76|23.79|331400|22.881
1561383000|2019-06-24 13:30:00|23.89|24.09|23.45|23.5|141900|22.602
1561469400|2019-06-25 13:30:00|23.46|23.63|23.16|23.18|138800|22.294
1561555800|2019-06-26 13:30:00|23.27|23.9|23.16|23.82|183200|22.909
1561642200|2019-06-27 13:30:00|23.7|24.38|23.7|24.13|414300|23.208
1561728600|2019-06-28 13:30:00|24.24|24.77|24.16|24.52|3804500|23.583
1561987800|2019-07-01 13:30:00|24.86|24.99|24.16|24.91|368800|23.958
1562074200|2019-07-02 13:30:00|24.79|25.42|24.49|25.33|231400|24.362
1562160600|2019-07-03 13:30:00|25.17|25.7|25.07|25.56|152500|24.583
1562333400|2019-07-05 13:30:00|25.3|25.33|25|25.18|155200|24.217
1562592600|2019-07-08 13:30:00|25|25|24.39|24.68|152400|23.736
1562679000|2019-07-09 13:30:00|24.44|24.63|24.36|24.55|107900|23.611
1562765400|2019-07-10 13:30:00|24.51|24.62|23.92|23.96|178400|23.044
1562851800|2019-07-11 13:30:00|23.93|23.95|23.15|23.26|175700|22.371
1562938200|2019-07-12 13:30:00|23.16|23.42|23.05|23.39|155500|22.496
1563197400|2019-07-15 13:30:00|23.43|23.43|22.43|22.58|165300|21.717
1563283800|2019-07-16 13:30:00|22.45|22.68|21.98|22.11|186400|21.265
1563370200|2019-07-17 13:30:00|22.17|22.17|21.42|21.51|164300|20.688
1563456600|2019-07-18 13:30:00|21.41|21.55|21.07|21.24|349000|20.547|divid|0.125
1563543000|2019-07-19 13:30:00|21.21|21.58|21.08|21.44|338200|20.741
1563802200|2019-07-22 13:30:00|21.51|21.59|21.26|21.26|106700|20.567
1563888600|2019-07-23 13:30:00|21.3|21.32|20.78|20.96|183700|20.277
1563975000|2019-07-24 13:30:00|20.8|21.48|20.75|21.42|266100|20.722
1564061400|2019-07-25 13:30:00|21.35|21.41|20.27|20.35|593600|19.686
1564147800|2019-07-26 13:30:00|20.39|20.9|20.27|20.82|184100|20.141
1564407000|2019-07-29 13:30:00|20.67|20.8|20.32|20.45|86000|19.783
1564493400|2019-07-30 13:30:00|20.24|20.67|20.11|20.5|134800|19.832
1564579800|2019-07-31 13:30:00|20.48|20.73|19.62|19.82|194000|19.174
1564666200|2019-08-01 13:30:00|19.9|19.9|17.76|18.27|408900|17.674
1564752600|2019-08-02 13:30:00|18.06|18.36|17.71|18.16|258000|17.568
1565011800|2019-08-05 13:30:00|17.77|18|17.45|17.49|338000|16.92
1565098200|2019-08-06 13:30:00|17.48|17.78|16.8|17.08|460700|16.523
1565184600|2019-08-07 13:30:00|16.88|17.17|16.61|16.71|223200|16.165
1565271000|2019-08-08 13:30:00|16.78|16.86|16.4|16.68|276200|16.136
1565357400|2019-08-09 13:30:00|16.51|16.62|15.52|15.87|203800|15.353
1565616600|2019-08-12 13:30:00|16.09|16.7|16.09|16.5|226000|15.962
1565703000|2019-08-13 13:30:00|16.44|17.16|16.35|16.76|207800|16.213
1565789400|2019-08-14 13:30:00|16.4|16.56|15.71|16.07|212200|15.546
1565875800|2019-08-15 13:30:00|16.04|16.28|15.71|16.09|199800|15.565
1565962200|2019-08-16 13:30:00|16.15|16.67|16.12|16.47|130100|15.933
1566221400|2019-08-19 13:30:00|16.64|16.67|16.27|16.35|101700|15.817
1566307800|2019-08-20 13:30:00|16.31|16.63|16.31|16.44|84600|15.904
1566394200|2019-08-21 13:30:00|16.64|16.83|16.25|16.26|123300|15.73
1566480600|2019-08-22 13:30:00|16.32|16.55|15.92|16.14|269200|15.614
1566567000|2019-08-23 13:30:00|15.99|15.99|15.39|15.58|142600|15.072
1566826200|2019-08-26 13:30:00|15.74|15.74|15.16|15.43|168800|14.927
1566912600|2019-08-27 13:30:00|15.56|15.78|15.08|15.12|265000|14.627
1566999000|2019-08-28 13:30:00|15.13|15.53|15.02|15.3|230100|14.801
1567085400|2019-08-29 13:30:00|15.48|15.73|15.31|15.63|155700|15.12
1567171800|2019-08-30 13:30:00|15.77|15.84|15.58|15.71|62600|15.198
1567517400|2019-09-03 13:30:00|15.71|15.83|15.36|15.67|144400|15.159
1567603800|2019-09-04 13:30:00|15.89|15.97|15.47|15.5|217700|14.995
1567690200|2019-09-05 13:30:00|15.71|16.13|15.51|15.78|198300|15.265
1567776600|2019-09-06 13:30:00|15.76|15.94|15.5|15.51|145600|15.004
1568035800|2019-09-09 13:30:00|15.6|15.7|15.43|15.56|164100|15.053
1568122200|2019-09-10 13:30:00|15.5|16.24|15.41|16.11|402000|15.585
1568208600|2019-09-11 13:30:00|16.24|16.69|15.98|16.65|251900|16.107
1568295000|2019-09-12 13:30:00|16.59|16.73|16.16|16.35|98400|15.817
1568381400|2019-09-13 13:30:00|16.5|17.39|16.46|16.77|309500|16.223
1568640600|2019-09-16 13:30:00|16.82|17.03|16.62|16.74|138500|16.194
1568727000|2019-09-17 13:30:00|16.62|16.74|16.36|16.55|103700|16.01
1568813400|2019-09-18 13:30:00|16.48|16.61|16.04|16.22|163000|15.691
1568899800|2019-09-19 13:30:00|16.23|16.48|16.16|16.23|124000|15.701
1568986200|2019-09-20 13:30:00|16.13|16.19|15.88|15.95|286000|15.43
1569245400|2019-09-23 13:30:00|15.8|16.03|15.58|15.61|264700|15.101
1569331800|2019-09-24 13:30:00|15.53|15.78|15.34|15.71|844300|15.198
1569418200|2019-09-25 13:30:00|15.55|15.77|15.37|15.63|186200|15.12
1569504600|2019-09-26 13:30:00|15.57|15.64|15.36|15.57|250300|15.062
1569591000|2019-09-27 13:30:00|15.54|16.04|15.5|15.75|143800|15.236
1569850200|2019-09-30 13:30:00|15.76|15.76|15.48|15.58|129800|15.072
1569936600|2019-10-01 13:30:00|15.67|15.95|15.24|15.27|200200|14.772
1570023000|2019-10-02 13:30:00|15.17|15.26|14.9|15.07|169900|14.579
1570109400|2019-10-03 13:30:00|14.95|15.13|14.75|15.04|123200|14.55
1570195800|2019-10-04 13:30:00|15.04|15.16|14.9|15.15|120900|14.656
1570455000|2019-10-07 13:30:00|15.15|15.29|15.06|15.15|108500|14.656
1570541400|2019-10-08 13:30:00|15.03|15.15|14.95|15|130100|14.511
1570627800|2019-10-09 13:30:00|14.95|15.31|14.65|14.82|124200|14.337
1570714200|2019-10-10 13:30:00|14.88|15.19|14.88|15.17|70700|14.675
1570800600|2019-10-11 13:30:00|15.41|15.94|15.25|15.59|94000|15.082
1571059800|2019-10-14 13:30:00|15.47|15.72|15.38|15.63|104300|15.12
1571146200|2019-10-15 13:30:00|15.63|16.06|15.54|15.85|83500|15.333
1571232600|2019-10-16 13:30:00|15.84|16.1|15.84|15.96|60800|15.44
1571319000|2019-10-17 13:30:00|15.96|16.29|15.95|16.28|92200|15.873|divid|0.125
1571405400|2019-10-18 13:30:00|16.12|16.48|16.1|16.17|100800|15.766
1571664600|2019-10-21 13:30:00|16.34|16.57|16.21|16.3|96200|15.893
1571751000|2019-10-22 13:30:00|16.25|16.58|16.1|16.46|72900|16.049
1571837400|2019-10-23 13:30:00|16.4|16.64|16.24|16.62|83900|16.205
1571923800|2019-10-24 13:30:00|16.75|16.78|16.45|16.7|58900|16.283
1572010200|2019-10-25 13:30:00|16.67|17.18|16.66|16.88|62800|16.458
1572269400|2019-10-28 13:30:00|16.89|17.25|16.84|17.15|64700|16.722
1572355800|2019-10-29 13:30:00|17.08|17.28|17.02|17.09|77100|16.663
1572442200|2019-10-30 13:30:00|17.03|17.13|16.86|17.09|204700|16.663
1572528600|2019-10-31 13:30:00|15.46|16.88|15.2|16.86|224800|16.439
1572615000|2019-11-01 13:30:00|17.02|17.95|16.98|17.52|127300|17.082
1572877800|2019-11-04 14:30:00|17.61|18.09|17.59|18.06|164600|17.609
1572964200|2019-11-05 14:30:00|17.97|18.05|17.16|17.3|259200|16.868
1573050600|2019-11-06 14:30:00|17.23|17.34|16.88|17.01|115000|16.585
1573137000|2019-11-07 14:30:00|17.25|17.27|16.73|17.11|106900|16.683
1573223400|2019-11-08 14:30:00|17.13|17.64|17.01|17.39|108700|16.956
1573482600|2019-11-11 14:30:00|17.23|17.37|16.94|17.32|116700|16.887
1573569000|2019-11-12 14:30:00|17.42|17.45|17.16|17.24|116400|16.809
1573655400|2019-11-13 14:30:00|17.08|17.25|16.98|17.2|156200|16.77
1573741800|2019-11-14 14:30:00|17.24|17.54|17.11|17.36|151900|16.926
1573828200|2019-11-15 14:30:00|17.51|17.83|17.17|17.7|153700|17.258
1574087400|2019-11-18 14:30:00|17.66|17.66|17.25|17.43|103300|16.995
1574173800|2019-11-19 14:30:00|17.55|17.71|17.27|17.54|105500|17.102
1574260200|2019-11-20 14:30:00|17.82|18.15|17.38|17.4|174400|16.965
1574346600|2019-11-21 14:30:00|17.46|17.51|17.13|17.45|192000|17.014
1574433000|2019-11-22 14:30:00|17.58|18.01|17.33|17.8|134000|17.356
1574692200|2019-11-25 14:30:00|17.81|18.16|17.63|17.87|163600|17.424
1574778600|2019-11-26 14:30:00|17.81|18.06|17.62|17.9|318200|17.453
1574865000|2019-11-27 14:30:00|18.01|18.13|17.59|17.62|113600|17.18
1575037800|2019-11-29 14:30:00|17.5|17.68|17.23|17.47|53000|17.034
1575297000|2019-12-02 14:30:00|17.51|17.94|17.42|17.77|230500|17.326
1575383400|2019-12-03 14:30:00|17.75|17.82|17.57|17.69|94000|17.248
1575469800|2019-12-04 14:30:00|17.8|17.8|17.37|17.42|92900|16.985
1575556200|2019-12-05 14:30:00|17.52|17.52|17.15|17.47|115800|17.034
1575642600|2019-12-06 14:30:00|17.62|18.05|17.62|17.86|110600|17.414
1575901800|2019-12-09 14:30:00|17.85|17.87|17.52|17.55|72700|17.112
1575988200|2019-12-10 14:30:00|17.57|17.66|17.17|17.51|149000|17.073
1576074600|2019-12-11 14:30:00|17.56|17.88|17.38|17.82|105700|17.375
1576161000|2019-12-12 14:30:00|17.84|18.43|17.58|18.24|91000|17.785
1576247400|2019-12-13 14:30:00|18.2|18.44|18|18.42|126800|17.96
1576506600|2019-12-16 14:30:00|18.57|18.86|18.22|18.74|79200|18.272
1576593000|2019-12-17 14:30:00|18.76|19.35|18.63|19.14|131300|18.662
1576679400|2019-12-18 14:30:00|19.27|19.27|18.78|19.04|72200|18.565
1576765800|2019-12-19 14:30:00|19.09|19.09|18.66|19|83000|18.526
1576852200|2019-12-20 14:30:00|19.04|19.29|18.93|18.95|236200|18.477
1577111400|2019-12-23 14:30:00|18.97|19.09|18.67|18.96|74500|18.487
1577197800|2019-12-24 14:30:00|19.06|19.1|18.7|18.73|32800|18.262
1577370600|2019-12-26 14:30:00|18.64|18.82|18.48|18.62|43600|18.155
1577457000|2019-12-27 14:30:00|18.75|18.75|18.37|18.54|68500|18.077
1577716200|2019-12-30 14:30:00|18.56|18.75|18.3|18.65|96100|18.184
1577802600|2019-12-31 14:30:00|18.64|18.74|18.47|18.51|63500|18.048
1577975400|2020-01-02 14:30:00|18.64|18.64|18|18.2|70600|17.746
1578061800|2020-01-03 14:30:00|17.93|18.16|17.88|18.13|59100|17.677
1578321000|2020-01-06 14:30:00|17.92|18.39|17.61|18.33|99100|17.872
1578407400|2020-01-07 14:30:00|18.24|18.65|18.13|18.54|64800|18.077
1578493800|2020-01-08 14:30:00|18.53|18.61|17.99|18.02|154100|17.57
1578580200|2020-01-09 14:30:00|18.09|18.48|17.8|18.44|73800|17.98
1578666600|2020-01-10 14:30:00|18.4|18.67|18.26|18.64|154500|18.175
1578925800|2020-01-13 14:30:00|18.75|18.84|18.5|18.66|81000|18.194
1579012200|2020-01-14 14:30:00|18.6|18.66|17.83|17.85|87000|17.404
1579098600|2020-01-15 14:30:00|17.8|17.83|17.28|17.76|136100|17.317
1579185000|2020-01-16 14:30:00|17.7|18.07|17.65|17.81|85700|17.488|divid|0.125
1579271400|2020-01-17 14:30:00|17.93|17.95|17.49|17.75|76900|17.429
1579617000|2020-01-21 14:30:00|17.72|17.76|17.44|17.6|123100|17.282
1579703400|2020-01-22 14:30:00|17.67|17.95|17.03|17.3|105800|16.988
1579789800|2020-01-23 14:30:00|17.24|17.43|16.79|17.41|54800|17.096
1579876200|2020-01-24 14:30:00|17.4|17.52|17.05|17.07|124200|16.762
1580135400|2020-01-27 14:30:00|16.72|17.17|16.23|17.1|115300|16.791
1580221800|2020-01-28 14:30:00|17.09|17.35|16.93|17.06|78900|16.752
1580308200|2020-01-29 14:30:00|17.05|17.37|17|17.04|110500|16.732
1580394600|2020-01-30 14:30:00|16.89|17.14|16.73|16.9|50200|16.595
1580481000|2020-01-31 14:30:00|16.77|16.92|15.93|15.95|189200|15.662
1580740200|2020-02-03 14:30:00|16.06|16.17|15.89|16.01|144300|15.721
1580826600|2020-02-04 14:30:00|16.12|16.36|16|16.19|119400|15.898
1580913000|2020-02-05 14:30:00|16.46|16.94|16.39|16.91|240000|16.605
1580999400|2020-02-06 14:30:00|17.04|17.25|16.49|16.78|57000|16.477
1581085800|2020-02-07 14:30:00|16.69|16.69|16.17|16.19|102600|15.898
1581345000|2020-02-10 14:30:00|16.16|16.17|16|16.05|92100|15.76
1581431400|2020-02-11 14:30:00|16.16|16.77|16.1|16.66|60500|16.359
1581517800|2020-02-12 14:30:00|16.8|17.03|16.6|17.02|51100|16.713
1581604200|2020-02-13 14:30:00|16.91|17.3|16.67|17.07|46300|16.762
1581690600|2020-02-14 14:30:00|17.01|17.17|16.74|16.99|91900|16.683
1582036200|2020-02-18 14:30:00|16.81|17.1|16.4|16.54|72600|16.241
1582122600|2020-02-19 14:30:00|16.65|16.77|16.19|16.23|110500|15.937
1582209000|2020-02-20 14:30:00|16.18|16.5|16.08|16.32|76100|16.025
1582295400|2020-02-21 14:30:00|16.36|16.36|16|16.25|79100|15.957
1582554600|2020-02-24 14:30:00|16|16.6|15.84|16.55|126000|16.251
1582641000|2020-02-25 14:30:00|16.58|16.65|15.96|16.03|129100|15.74
1582727400|2020-02-26 14:30:00|16.18|16.18|15.92|15.97|111200|15.682
1582813800|2020-02-27 14:30:00|15.67|16.25|15.57|15.6|87200|15.318
1582900200|2020-02-28 14:30:00|15.19|15.51|15.05|15.51|120600|15.23
1583159400|2020-03-02 14:30:00|15.56|15.75|14.94|15.72|104000|15.436
1583245800|2020-03-03 14:30:00|15.69|16.08|15.08|15.29|221100|15.014
1583332200|2020-03-04 14:30:00|15.51|16.13|15.36|16.1|216600|15.809
1583418600|2020-03-05 14:30:00|15.25|15.44|14.71|15.29|293500|15.014
1583505000|2020-03-06 14:30:00|15|15.43|14.75|15.41|241000|15.132
1583760600|2020-03-09 13:30:00|14.64|14.77|14.07|14.5|246700|14.238
1583847000|2020-03-10 13:30:00|14.78|14.87|13.94|14.11|182700|13.855
1583933400|2020-03-11 13:30:00|13.76|14|12.75|13.08|225700|12.844
1584019800|2020-03-12 13:30:00|12.32|12.73|11.01|11.15|191000|10.949
1584106200|2020-03-13 13:30:00|11.71|12.22|11.01|12.22|169900|11.999
1584365400|2020-03-16 13:30:00|10.29|11.7|10.27|11.01|133200|10.811
1584451800|2020-03-17 13:30:00|11.12|13.24|10.83|13.11|161600|12.873
1584538200|2020-03-18 13:30:00|12.37|14.22|12.11|14.06|158000|13.806
1584624600|2020-03-19 13:30:00|14.11|14.86|13.86|14.35|206900|14.091
1584711000|2020-03-20 13:30:00|14.21|14.21|11.78|12.64|367400|12.412
1584970200|2020-03-23 13:30:00|12.54|14.38|11.81|12.8|144500|12.569
1585056600|2020-03-24 13:30:00|13.44|14.22|12.94|13.88|141600|13.629
1585143000|2020-03-25 13:30:00|13.81|14.51|13.21|13.49|263900|13.246
1585229400|2020-03-26 13:30:00|13.52|13.93|13.2|13.75|164600|13.502
1585315800|2020-03-27 13:30:00|13.64|13.93|12.58|12.67|104700|12.441
1585575000|2020-03-30 13:30:00|12.94|13.74|12.44|13.74|120100|13.492
1585661400|2020-03-31 13:30:00|13.52|14.61|13.51|14.14|160100|13.885
1585747800|2020-04-01 13:30:00|13.55|13.72|12.53|12.58|120900|12.353
1585834200|2020-04-02 13:30:00|12.51|14.28|12.51|13.28|93300|13.04
1585920600|2020-04-03 13:30:00|14.08|14.08|12.97|13.34|127300|13.099
1586179800|2020-04-06 13:30:00|13.82|14.22|13.31|14|99700|13.747
1586266200|2020-04-07 13:30:00|14.3|14.51|13.35|13.62|74100|13.374
1586352600|2020-04-08 13:30:00|13.82|13.82|13.18|13.54|115900|13.295
1586439000|2020-04-09 13:30:00|13.62|15.16|13.62|15.09|132300|14.817
1586784600|2020-04-13 13:30:00|14.9|14.97|14.38|14.65|60700|14.385
1586871000|2020-04-14 13:30:00|15.05|15.06|13.9|14.33|76400|14.071
1586957400|2020-04-15 13:30:00|13.8|14.27|13.67|13.85|87900|13.6
1587043800|2020-04-16 13:30:00|13.77|14|12.56|13.37|137300|13.248|divid|0.125
1587130200|2020-04-17 13:30:00|13.6|14.02|13.46|13.75|80800|13.625
1587389400|2020-04-20 13:30:00|13.38|14|13.23|13.5|41500|13.377
1587475800|2020-04-21 13:30:00|13.19|13.76|12.98|13.47|52700|13.347
1587562200|2020-04-22 13:30:00|13.89|13.89|13.49|13.56|73200|13.436
1587648600|2020-04-23 13:30:00|13.3|13.96|13.3|13.9|86800|13.773
1587735000|2020-04-24 13:30:00|13.91|13.92|13.55|13.84|49200|13.714
1587994200|2020-04-27 13:30:00|13.78|14.59|13.78|14.39|82300|14.259
1588080600|2020-04-28 13:30:00|15.83|16.63|14.58|14.73|144000|14.596
1588167000|2020-04-29 13:30:00|14.79|16.49|14.48|15.9|197400|15.755
1588253400|2020-04-30 13:30:00|15.19|15.19|13.56|13.57|78400|13.446
1588339800|2020-05-01 13:30:00|13.11|13.47|12.47|12.93|126500|12.812
1588599000|2020-05-04 13:30:00|12.82|12.95|12.36|12.74|86900|12.624
1588685400|2020-05-05 13:30:00|12.61|13.47|12.61|13.05|86600|12.931
1588771800|2020-05-06 13:30:00|12.85|12.98|12.36|12.78|122500|12.663
1588858200|2020-05-07 13:30:00|13.33|13.41|12.91|13.17|77700|13.05
1588944600|2020-05-08 13:30:00|13.49|13.86|13.49|13.84|58100|13.714
1589203800|2020-05-11 13:30:00|13.5|13.78|12.88|13.41|70300|13.288
1589290200|2020-05-12 13:30:00|13.28|13.48|12.44|12.48|61300|12.366
1589376600|2020-05-13 13:30:00|12.49|12.49|11.9|12.26|99600|12.148
1589463000|2020-05-14 13:30:00|11.88|12.02|11.42|12.01|67900|11.901
1589549400|2020-05-15 13:30:00|12.15|12.58|11.84|12.22|95400|12.109
1589808600|2020-05-18 13:30:00|12.28|13.37|12.28|13.35|133100|13.228
1589895000|2020-05-19 13:30:00|13.24|13.34|12.87|12.87|94700|12.753
1589981400|2020-05-20 13:30:00|13.21|13.45|12.99|13.06|158500|12.941
1590067800|2020-05-21 13:30:00|13.09|13.96|13|13.87|84100|13.744
1590154200|2020-05-22 13:30:00|14.06|14.25|13.43|14.2|65500|14.071
1590499800|2020-05-26 13:30:00|14.81|14.9|14.25|14.32|80100|14.189
1590586200|2020-05-27 13:30:00|14.66|15.22|14.56|14.78|323700|14.645
1590672600|2020-05-28 13:30:00|15.2|15.2|14.18|14.22|99400|14.09
1590759000|2020-05-29 13:30:00|13.96|14.07|13.43|13.99|154400|13.862
1591018200|2020-06-01 13:30:00|13.99|14.33|13.57|14.06|161500|13.932
1591104600|2020-06-02 13:30:00|14.25|14.25|13.67|13.97|127800|13.843
1591191000|2020-06-03 13:30:00|13.92|14.92|13.82|14.79|171000|14.655
1591277400|2020-06-04 13:30:00|14.4|14.85|13.94|14.75|106300|14.616
1591363800|2020-06-05 13:30:00|14.91|15.67|14.91|15.45|196500|15.309
1591623000|2020-06-08 13:30:00|15.59|15.93|15.54|15.6|189700|15.458
1591709400|2020-06-09 13:30:00|15.3|15.39|14.78|14.86|87900|14.725
1591795800|2020-06-10 13:30:00|14.7|14.86|14.16|14.18|84100|14.051
1591882200|2020-06-11 13:30:00|13.51|13.72|12.96|13.31|126400|13.189
1591968600|2020-06-12 13:30:00|13.92|14|13.35|13.84|115800|13.714
1592227800|2020-06-15 13:30:00|13.36|14.01|13.36|14|93500|13.872
1592314200|2020-06-16 13:30:00|14.33|14.75|13.88|14.22|107100|14.09
1592400600|2020-06-17 13:30:00|14.2|14.2|13.79|13.99|73600|13.862
1592487000|2020-06-18 13:30:00|13.78|14.1|13.7|13.98|48200|13.853
1592573400|2020-06-19 13:30:00|14.1|14.1|13.77|13.83|155900|13.704
1592832600|2020-06-22 13:30:00|13.61|14.01|13.61|13.98|76100|13.853
1592919000|2020-06-23 13:30:00|14.1|14.19|13.75|13.88|77400|13.753
1593005400|2020-06-24 13:30:00|13.64|13.87|13.39|13.5|117000|13.377
1593091800|2020-06-25 13:30:00|13.38|13.61|13.12|13.52|82600|13.397
1593178200|2020-06-26 13:30:00|13.32|13.37|12.93|13|835700|12.881
1593437400|2020-06-29 13:30:00|13.24|14.11|13.23|14|202100|13.872
1593523800|2020-06-30 13:30:00|13.87|14.18|13.72|14.15|147700|14.021
1593610200|2020-07-01 13:30:00|14.22|14.25|13.5|13.55|54300|13.426
1593696600|2020-07-02 13:30:00|13.89|14.15|13.69|13.73|46800|13.605
1594042200|2020-07-06 13:30:00|14.09|14.09|13.68|13.88|53500|13.753
1594128600|2020-07-07 13:30:00|13.67|13.93|13.56|13.6|48400|13.476
1594215000|2020-07-08 13:30:00|13.52|13.63|12.91|13.01|53500|12.891
1594301400|2020-07-09 13:30:00|12.93|12.99|12.49|12.53|278000|12.416
1594387800|2020-07-10 13:30:00|12.52|13|12.51|13|116800|12.881
1594647000|2020-07-13 13:30:00|13.22|13.4|13|13.14|66400|13.02
1594733400|2020-07-14 13:30:00|13.18|13.44|12.96|13.37|121000|13.248
1594819800|2020-07-15 13:30:00|13.74|13.82|13.42|13.71|235000|13.585
1594906200|2020-07-16 13:30:00|13.49|13.78|13.22|13.51|86200|13.51|divid|0.125
1594992600|2020-07-17 13:30:00|13.41|13.69|13.33|13.42|95900|13.42