1502976600|2017-08-17 13:30:00|28.714|28.764|28.244|28.244|4400|17.653
1503063000|2017-08-18 13:30:00|28.164|28.164|27.873|27.883|2200|17.427
1503322200|2017-08-21 13:30:00|28.654|28.884|28.524|28.674|34200|17.922
1503408600|2017-08-22 13:30:00|28.944|29.334|28.914|29.234|93200|18.272
1503495000|2017-08-23 13:30:00|29.014|29.044|28.824|28.914|400000|18.072
1503581400|2017-08-24 13:30:00|29.154|29.354|29.034|29.194|225200|18.247
1503667800|2017-08-25 13:30:00|30.004|30.014|29.634|29.714|465400|18.572
1503927000|2017-08-28 13:30:00|29.664|29.714|29.664|29.704|1500|18.565
1504013400|2017-08-29 13:30:00|29.624|29.714|29.254|29.364|332200|18.353
1504099800|2017-08-30 13:30:00|29.274|29.614|28.904|29.464|283300|18.415
1504186200|2017-08-31 13:30:00|29.344|29.514|29.124|29.514|1111200|18.447
1504272600|2017-09-01 13:30:00|29.52|30.39|28.59|29.15|31853600|18.219
1504618200|2017-09-05 13:30:00|28.83|29.2|28.57|29.2|45551400|18.25
1504704600|2017-09-06 13:30:00|30.82|32.19|30.37|31.73|30503400|19.832
1504791000|2017-09-07 13:30:00|31.63|32.46|31.3|31.71|11437800|19.819
1504877400|2017-09-08 13:30:00|31.8|32.03|30.751|30.99|13320500|19.369
1505136600|2017-09-11 13:30:00|31.5|31.85|31.15|31.48|9147400|19.675
1505223000|2017-09-12 13:30:00|31.72|32.39|31.64|32.15|4238600|20.094
1505309400|2017-09-13 13:30:00|32.08|32.13|31.92|31.97|2993300|19.982
1505395800|2017-09-14 13:30:00|32.31|32.31|32.05|32.19|3276500|20.119
1505482200|2017-09-15 13:30:00|32.55|32.67|32.29|32.47|4117200|20.294
1505741400|2017-09-18 13:30:00|32.65|32.8|32.4|32.43|2446000|20.269
1505827800|2017-09-19 13:30:00|32.43|33.19|32.43|33.1|2613700|20.688
1505914200|2017-09-20 13:30:00|33.05|33.09|32.82|32.82|1938000|20.513
1506000600|2017-09-21 13:30:00|32.78|32.8|32.54|32.55|1331300|20.344
1506087000|2017-09-22 13:30:00|32.55|32.92|32.55|32.85|1637300|20.532
1506346200|2017-09-25 13:30:00|32.85|33.18|32.73|32.94|1753000|20.588
1506432600|2017-09-26 13:30:00|32.94|32.94|32.375|32.57|953200|20.357
1506519000|2017-09-27 13:30:00|32.55|32.61|32.32|32.32|1135000|20.2
1506605400|2017-09-28 13:30:00|32.32|32.32|31.515|31.65|2480200|19.782
1506691800|2017-09-29 13:30:00|31.9|32.03|31.735|31.9|1565100|19.938
1506951000|2017-10-02 13:30:00|32|32.03|31.76|31.87|1890600|19.919
1507037400|2017-10-03 13:30:00|31.64|31.65|31.501|31.58|1868800|19.738
1507123800|2017-10-04 13:30:00|31.83|31.85|31.57|31.67|1378700|19.794
1507210200|2017-10-05 13:30:00|31.85|31.95|31.7|31.79|3328000|19.869
1507296600|2017-10-06 13:30:00|31.79|31.79|31.54|31.58|1337300|19.738
1507555800|2017-10-09 13:30:00|31.81|31.81|31.68|31.73|912100|19.832
1507642200|2017-10-10 13:30:00|31.99|32|31.69|31.8|1036800|19.875
1507728600|2017-10-11 13:30:00|31.7|31.84|31.6|31.79|1287500|19.869
1507815000|2017-10-12 13:30:00|31.82|31.99|31.76|31.92|1631900|19.95
1507901400|2017-10-13 13:30:00|32.01|32.06|31.96|31.97|570100|19.982
1508160600|2017-10-16 13:30:00|32.07|32.53|32.04|32.47|1596600|20.294
1508247000|2017-10-17 13:30:00|32.5|32.51|32|32.17|692800|20.107
1508333400|2017-10-18 13:30:00|32.38|32.52|32.29|32.45|794900|20.282
1508419800|2017-10-19 13:30:00|32.37|32.66|32.3|32.43|1288600|20.269
1508506200|2017-10-20 13:30:00|32.5|32.57|32.39|32.45|726900|20.282
1508765400|2017-10-23 13:30:00|32.94|33.2|32.79|33.05|686400|20.657
1508851800|2017-10-24 13:30:00|32.93|32.98|32.81|32.91|941000|20.569
1508938200|2017-10-25 13:30:00|33.37|33.61|33.32|33.57|881300|20.982
1509024600|2017-10-26 13:30:00|33.6|33.89|33.467|33.67|2708000|21.044
1509111000|2017-10-27 13:30:00|33.8|34.06|33.7|33.98|878300|21.238
1509370200|2017-10-30 13:30:00|34.29|34.315|34.18|34.28|501900|21.425
1509456600|2017-10-31 13:30:00|34.85|35.09|34.66|34.93|1652900|21.832
1509543000|2017-11-01 13:30:00|35.305|35.55|35.25|35.38|1080800|22.113
1509629400|2017-11-02 13:30:00|34.74|35.04|34.67|34.86|1235800|21.788
1509715800|2017-11-03 13:30:00|34.86|34.89|34.62|34.84|1156600|21.775
1509978600|2017-11-06 14:30:00|34.82|34.83|34.63|34.72|834200|21.7
1510065000|2017-11-07 14:30:00|34.87|34.89|34.46|34.58|581900|21.613
1510151400|2017-11-08 14:30:00|34.5|34.97|34.48|34.97|2080300|21.857
1510237800|2017-11-09 14:30:00|34.46|34.59|34.33|34.52|709400|21.575
1510324200|2017-11-10 14:30:00|34.68|34.722|34.43|34.53|654800|21.582
1510583400|2017-11-13 14:30:00|34.08|34.4|34.06|34.27|1299600|21.419
1510669800|2017-11-14 14:30:00|34.54|34.62|34.49|34.53|1619300|21.582
1510756200|2017-11-15 14:30:00|34.57|34.71|34.5|34.63|706000|21.644
1510842600|2017-11-16 14:30:00|35.4|35.68|35.31|35.53|879900|22.207
1510929000|2017-11-17 14:30:00|35.69|35.72|35.33|35.44|686300|22.15
1511188200|2017-11-20 14:30:00|35.56|35.81|35.46|35.73|902300|22.332
1511274600|2017-11-21 14:30:00|35.89|36.21|35.75|35.81|900200|22.382
1511361000|2017-11-22 14:30:00|35.93|36.015|35.7|35.88|549200|22.425
1511533800|2017-11-24 14:30:00|35.5|35.53|35.34|35.46|286200|22.163
1511793000|2017-11-27 14:30:00|34.19|34.21|33.93|34.11|1020500|21.319
1511879400|2017-11-28 14:30:00|34.09|34.57|33.965|34.34|829300|21.463
1511965800|2017-11-29 14:30:00|34.16|34.17|33.16|33.33|863200|20.832
1512052200|2017-11-30 14:30:00|33.4|33.63|33.19|33.5|612400|20.938
1512138600|2017-12-01 14:30:00|33.19|33.28|32.882|33.01|424300|20.632
1512397800|2017-12-04 14:30:00|33.04|33.14|32.67|32.68|629700|20.425
1512484200|2017-12-05 14:30:00|32.78|33.31|32.76|32.93|529600|20.582
1512570600|2017-12-06 14:30:00|32.5|32.645|32.27|32.29|568200|20.182
1512657000|2017-12-07 14:30:00|32.33|32.61|32.27|32.57|652100|20.357
1512743400|2017-12-08 14:30:00|32.58|32.66|32.24|32.36|421400|20.225
1513002600|2017-12-11 14:30:00|32.47|32.55|32.4|32.49|566800|20.307
1513089000|2017-12-12 14:30:00|33.05|33.08|32.76|32.92|778100|20.575
1513175400|2017-12-13 14:30:00|33.02|33.21|33.01|33.15|866700|20.719
1513261800|2017-12-14 14:30:00|33.46|33.48|33.24|33.3|814500|20.813
1513348200|2017-12-15 14:30:00|33.2|33.6|33.19|33.41|1100600|20.882
1513607400|2017-12-18 14:30:00|33.76|34|33.58|33.71|734800|21.069
1513693800|2017-12-19 14:30:00|33.01|33.2|32.96|33.12|801300|20.7
1513780200|2017-12-20 14:30:00|33.22|33.36|33.04|33.1|326700|20.688
1513866600|2017-12-21 14:30:00|33.59|33.59|33.09|33.14|458100|20.713
1513953000|2017-12-22 14:30:00|33.15|33.28|32.98|33.07|304000|20.669
1514298600|2017-12-26 14:30:00|32.65|33.12|32.5|33.1|650500|20.688
1514385000|2017-12-27 14:30:00|33.18|33.33|32.76|32.92|822400|20.575
1514471400|2017-12-28 14:30:00|33.1|33.31|33.052|33.19|274200|20.744
1514557800|2017-12-29 14:30:00|33.8|33.98|33.59|33.59|623900|20.994
1514903400|2018-01-02 14:30:00|33.71|33.71|33.3|33.64|605200|21.025
1514989800|2018-01-03 14:30:00|33.81|34.14|33.81|33.86|627300|21.163
1515076200|2018-01-04 14:30:00|34.49|34.735|34.31|34.72|638000|21.7
1515162600|2018-01-05 14:30:00|34.75|34.99|34.52|34.68|786400|21.675
1515421800|2018-01-08 14:30:00|28.67|29.34|28.61|28.92|2542800|18.075
1515508200|2018-01-09 14:30:00|29.71|29.88|29.55|29.83|5076500|18.644
1515594600|2018-01-10 14:30:00|30.46|30.75|30.38|30.57|4765500|19.107
1515681000|2018-01-11 14:30:00|30.54|31.03|30.21|30.79|2338700|19.244
1515767400|2018-01-12 14:30:00|31.24|31.57|31.17|31.42|1675700|19.638
1516113000|2018-01-16 14:30:00|30.74|31.092|30.6|30.7|2449100|19.188
1516199400|2018-01-17 14:30:00|30.28|30.48|29.5|30.19|4894900|18.869
1516285800|2018-01-18 14:30:00|29.72|30.165|29.72|30.12|1639200|19.089|divid|0.417068
1516372200|2018-01-19 14:30:00|29.89|29.94|29.755|29.93|1321800|18.969
1516631400|2018-01-22 14:30:00|30.02|30.35|29.93|30.3|910500|19.203
1516717800|2018-01-23 14:30:00|30.53|30.59|30.28|30.4|1274100|19.266
1516804200|2018-01-24 14:30:00|30.93|31.04|30.65|30.81|1067600|19.526
1516890600|2018-01-25 14:30:00|31.33|31.4|30.67|30.68|1547500|19.444
1516977000|2018-01-26 14:30:00|31.17|31.2|30.81|31.15|1336700|19.742
1517236200|2018-01-29 14:30:00|30.94|30.94|30.44|30.52|1825300|19.343
1517322600|2018-01-30 14:30:00|30.75|30.75|30.455|30.49|1431300|19.324
1517409000|2018-01-31 14:30:00|30.34|30.51|30.19|30.24|1309200|19.165
1517495400|2018-02-01 14:30:00|30.06|30.321|29.98|30.17|754400|19.121
1517581800|2018-02-02 14:30:00|30.24|30.33|29.76|29.86|1123400|18.924
1517841000|2018-02-05 14:30:00|29.32|29.631|28.78|28.78|1838600|18.24
1517927400|2018-02-06 14:30:00|28.69|29.27|28.33|29.25|1314500|18.538
1518013800|2018-02-07 14:30:00|27.95|28.57|27.9|28.15|1692900|17.841
1518100200|2018-02-08 14:30:00|28.98|29.01|28.06|28.07|839400|17.79
1518186600|2018-02-09 14:30:00|27.74|27.85|27.16|27.75|1486900|17.587
1518445800|2018-02-12 14:30:00|27.57|28.08|27.57|27.89|644900|17.676
1518532200|2018-02-13 14:30:00|28.03|28.17|27.901|27.95|748500|17.714
1518618600|2018-02-14 14:30:00|28.12|28.77|28.12|28.68|488000|18.176
1518705000|2018-02-15 14:30:00|29.05|29.69|28.93|29.66|1062200|18.797
1518791400|2018-02-16 14:30:00|29.4|29.87|29.35|29.51|398600|18.702
1519137000|2018-02-20 14:30:00|28.56|29.03|28.45|28.7|417600|18.189
1519223400|2018-02-21 14:30:00|28.6|28.88|28.56|28.6|665900|18.126
1519309800|2018-02-22 14:30:00|28.65|28.832|28.48|28.56|342700|18.1
1519396200|2018-02-23 14:30:00|28.26|28.5|28.23|28.43|433600|18.018
1519655400|2018-02-26 14:30:00|28.77|28.87|28.61|28.8|762900|18.252
1519741800|2018-02-27 14:30:00|28.69|28.73|28.37|28.43|483300|18.018
1519828200|2018-02-28 14:30:00|28.5|28.55|28.06|28.06|627300|17.783
1519914600|2018-03-01 14:30:00|27.8|27.85|27.21|27.29|622400|17.295
1520001000|2018-03-02 14:30:00|27.38|27.82|27.24|27.79|380400|17.612
1520260200|2018-03-05 14:30:00|27.4|28.17|27.39|28.1|596400|17.809
1520346600|2018-03-06 14:30:00|28.21|28.38|28.14|28.23|461400|17.891
1520433000|2018-03-07 14:30:00|27.9|28.01|27.66|27.88|438400|17.669
1520519400|2018-03-08 14:30:00|27.61|27.81|27.47|27.66|1342100|17.53
1520605800|2018-03-09 14:30:00|27.71|28.14|27.7|28.09|629000|17.802
1520861400|2018-03-12 13:30:00|27.84|27.94|27.72|27.75|565700|17.587
1520947800|2018-03-13 13:30:00|27.93|28.025|27.46|27.55|569500|17.46
1521034200|2018-03-14 13:30:00|27.77|27.81|27.41|27.59|411100|17.486
1521120600|2018-03-15 13:30:00|27.04|27.05|26.6|26.75|790000|16.953
1521207000|2018-03-16 13:30:00|26.33|26.485|26.16|26.21|1430200|16.611
1521466200|2018-03-19 13:30:00|12.93|15.63|12.85|14.01|30070600|8.879
1521552600|2018-03-20 13:30:00|14.46|14.46|13.68|14|8654200|8.873
1521639000|2018-03-21 13:30:00|13.46|13.81|13.21|13.25|6655100|8.397
1521725400|2018-03-22 13:30:00|12.83|13.01|12.67|12.99|7703200|8.233
1521811800|2018-03-23 13:30:00|13.37|13.58|13.15|13.3|3998900|8.429
1522071000|2018-03-26 13:30:00|13.46|13.54|13.03|13.33|2675300|8.448
1522157400|2018-03-27 13:30:00|13.38|13.83|13.32|13.72|3034500|8.695
1522243800|2018-03-28 13:30:00|13.69|14.16|13.64|14.14|3280400|8.961
1522330200|2018-03-29 13:30:00|13.9|14.07|13.82|14.04|2182300|8.898
1522675800|2018-04-02 13:30:00|13.9|14.17|13.89|14.1|1173200|8.936
1522762200|2018-04-03 13:30:00|13.94|14.295|13.93|14.24|2847200|9.025
1522848600|2018-04-04 13:30:00|13.94|14.3|13.92|14.25|1667200|9.031
1522935000|2018-04-05 13:30:00|14.8|15.31|14.67|15.25|1848200|9.665
1523021400|2018-04-06 13:30:00|15.48|15.97|15.44|15.65|2143600|9.918
1523280600|2018-04-09 13:30:00|16.14|16.485|15.92|16.27|1506800|10.311
1523367000|2018-04-10 13:30:00|16.64|16.79|16.31|16.33|1732500|10.349
1523453400|2018-04-11 13:30:00|16.22|16.77|16.22|16.49|1091300|10.451
1523539800|2018-04-12 13:30:00|18.76|18.81|17.15|17.74|6959000|11.243
1523626200|2018-04-13 13:30:00|18.44|18.82|18.06|18.43|3537900|11.68
1523885400|2018-04-16 13:30:00|18.23|18.24|17.68|17.87|1464200|11.325
1523971800|2018-04-17 13:30:00|18.02|18.55|18.02|18.27|975600|11.579
1524058200|2018-04-18 13:30:00|18.12|18.37|17.93|18.19|1019400|11.528
1524144600|2018-04-19 13:30:00|18.31|18.5|18.11|18.18|528400|11.522
1524231000|2018-04-20 13:30:00|18|18.27|17.98|18.19|492700|11.528
1524490200|2018-04-23 13:30:00|18.11|18.6|18.06|18.27|1113900|11.579
1524576600|2018-04-24 13:30:00|18.11|18.12|17.706|17.99|838100|11.401
1524663000|2018-04-25 13:30:00|17.6|17.88|17.435|17.85|477000|11.313
1524749400|2018-04-26 13:30:00|17.77|17.85|17.66|17.76|838100|11.256
1524835800|2018-04-27 13:30:00|17.54|17.64|17.4|17.52|493500|11.104
1525095000|2018-04-30 13:30:00|17.32|17.48|17.229|17.32|587900|10.977
1525181400|2018-05-01 13:30:00|17.2|17.32|17.17|17.26|522500|10.939
1525267800|2018-05-02 13:30:00|17.23|17.34|17.05|17.12|512400|10.85
1525354200|2018-05-03 13:30:00|16.95|17.17|16.84|17.05|730300|10.806
1525440600|2018-05-04 13:30:00|17.12|17.35|16.97|17.2|1799200|10.901
1525699800|2018-05-07 13:30:00|17.3|17.36|17.18|17.23|1120200|10.92
1525786200|2018-05-08 13:30:00|16.96|17.08|16.84|17.07|769000|10.818
1525872600|2018-05-09 13:30:00|17.15|17.39|17.08|17.26|2041600|10.939
1525959000|2018-05-10 13:30:00|17.13|17.37|17.04|17.3|1086800|10.964
1526045400|2018-05-11 13:30:00|17.55|17.72|17.49|17.55|686200|11.123
1526304600|2018-05-14 13:30:00|17.4|17.45|17.17|17.18|288900|10.888
1526391000|2018-05-15 13:30:00|17.29|17.29|16.97|17.08|631200|10.825
1526477400|2018-05-16 13:30:00|18.24|18.32|17.94|18.06|891400|11.446
1526563800|2018-05-17 13:30:00|18.53|18.65|17.96|18.07|1452000|11.452
1526650200|2018-05-18 13:30:00|18.3|18.37|18.04|18.06|1007600|11.446
1526909400|2018-05-21 13:30:00|18.35|18.35|17.8|17.85|899800|11.313
1526995800|2018-05-22 13:30:00|18.5|18.68|18.34|18.38|1480300|11.649
1527082200|2018-05-23 13:30:00|18.34|18.4|17.94|18.12|1455300|11.484
1527168600|2018-05-24 13:30:00|18.04|18.07|17.61|17.91|795800|11.351
1527255000|2018-05-25 13:30:00|17.96|17.96|17.695|17.78|476500|11.268
1527600600|2018-05-29 13:30:00|17.35|17.55|17.26|17.34|384300|10.989
1527687000|2018-05-30 13:30:00|17.87|17.87|17.65|17.81|865600|11.287
1527773400|2018-05-31 13:30:00|17.79|17.81|17.6|17.7|762800|11.218
1527859800|2018-06-01 13:30:00|17.81|17.81|17.61|17.76|580800|11.256
1528119000|2018-06-04 13:30:00|18.06|18.085|17.32|17.68|511200|11.205
1528205400|2018-06-05 13:30:00|17.77|18.04|17.77|17.97|1114500|11.389
1528291800|2018-06-06 13:30:00|17.84|18.045|17.82|18.01|731300|11.414
1528378200|2018-06-07 13:30:00|18.06|18.06|17.84|17.96|497700|11.382
1528464600|2018-06-08 13:30:00|17.76|18.07|17.7|17.99|391800|11.401
1528723800|2018-06-11 13:30:00|18|18.13|18|18.08|1241600|11.458
1528810200|2018-06-12 13:30:00|17.92|18.2|17.92|18.11|1269300|11.477
1528896600|2018-06-13 13:30:00|17.87|18.14|17.87|17.93|499700|11.363
1528983000|2018-06-14 13:30:00|18.2|18.3|18.12|18.17|748900|11.516
1529069400|2018-06-15 13:30:00|17.94|18.055|17.7|17.98|855600|11.395
1529328600|2018-06-18 13:30:00|18.02|18.18|17.963|18.11|583800|11.477
1529415000|2018-06-19 13:30:00|17.67|18.055|17.645|17.97|573500|11.389
1529501400|2018-06-20 13:30:00|18.22|18.27|17.95|18.16|477100|11.509
1529587800|2018-06-21 13:30:00|18.17|18.18|17.92|18|143000|11.408
1529674200|2018-06-22 13:30:00|17.88|18.05|17.81|17.92|282700|11.357
1529933400|2018-06-25 13:30:00|17.23|17.29|16.98|17.16|624500|10.875
1530019800|2018-06-26 13:30:00|16.67|16.89|16.62|16.86|667900|10.685
1530106200|2018-06-27 13:30:00|17.08|17.47|17.06|17.1|421000|10.837
1530192600|2018-06-28 13:30:00|16.6|16.86|16.52|16.79|291800|10.641
1530279000|2018-06-29 13:30:00|17.46|17.59|17.25|17.27|528300|10.945
1530538200|2018-07-02 13:30:00|18.12|18.12|17.35|17.67|1528000|11.199
1530624600|2018-07-03 13:30:00|16.6|16.66|16.17|16.26|1820000|10.305
1530797400|2018-07-05 13:30:00|16.69|16.73|16.49|16.6|645200|10.521
1530883800|2018-07-06 13:30:00|16.6|16.75|16.51|16.7|480100|10.584
1531143000|2018-07-09 13:30:00|17.02|17.13|16.815|17.12|794700|10.85
1531229400|2018-07-10 13:30:00|17.17|17.25|16.99|17.11|877000|10.844
1531315800|2018-07-11 13:30:00|15.11|16.29|15.05|15.79|3335200|10.007
1531402200|2018-07-12 13:30:00|16.18|16.23|16|16.16|1253200|10.242
1531488600|2018-07-13 13:30:00|16.75|16.95|16.59|16.63|1119000|10.54
1531747800|2018-07-16 13:30:00|16.23|16.475|16.11|16.37|695900|10.375
1531834200|2018-07-17 13:30:00|16.72|16.72|16.46|16.64|714000|10.546
1531920600|2018-07-18 13:30:00|16.57|16.605|16.43|16.5|460300|10.457
1532007000|2018-07-19 13:30:00|16.43|16.58|16.32|16.5|371300|10.457
1532093400|2018-07-20 13:30:00|16.49|16.78|16.49|16.71|893900|10.59
1532352600|2018-07-23 13:30:00|16.26|16.51|16.24|16.4|922000|10.394
1532439000|2018-07-24 13:30:00|16.81|16.87|16.467|16.67|1653000|10.565
1532525400|2018-07-25 13:30:00|16.91|17.14|16.73|17.12|1888300|10.85
1532611800|2018-07-26 13:30:00|17.17|17.22|17.04|17.06|1656800|10.812
1532698200|2018-07-27 13:30:00|17.35|17.35|16.87|16.97|708900|10.755
1532957400|2018-07-30 13:30:00|16.95|16.96|16.67|16.71|899600|10.59
1533043800|2018-07-31 13:30:00|16.49|16.52|16.17|16.2|1836500|10.267
1533130200|2018-08-01 13:30:00|15.97|16.1|15.92|16.05|757600|10.172
1533216600|2018-08-02 13:30:00|15.45|15.83|15.44|15.83|1017500|10.492|divid|0.703156
1533303000|2018-08-03 13:30:00|16.17|16.19|15.95|16.07|726300|10.651
1533562200|2018-08-06 13:30:00|15.47|15.61|15.25|15.55|1119400|10.307
1533648600|2018-08-07 13:30:00|15.68|15.79|15.55|15.78|1040900|10.459
1533735000|2018-08-08 13:30:00|15.71|15.99|15.68|15.93|566500|10.558
1533821400|2018-08-09 13:30:00|16.01|16.243|16|16.12|1003800|10.684
1533907800|2018-08-10 13:30:00|15.79|16.15|15.785|16.09|790600|10.665
1534167000|2018-08-13 13:30:00|16.05|16.175|15.97|16.1|366000|10.671
1534253400|2018-08-14 13:30:00|15.96|15.98|15.685|15.78|862100|10.459
1534339800|2018-08-15 13:30:00|15.59|16.01|15.57|15.98|1211900|10.592
1534426200|2018-08-16 13:30:00|16.07|16.211|15.98|16.14|1324300|10.698
1534512600|2018-08-17 13:30:00|15.76|16.31|15.72|16.24|719300|10.764
1534771800|2018-08-20 13:30:00|16.15|16.515|16.13|16.45|724400|10.903
1534858200|2018-08-21 13:30:00|16.416|16.57|16.35|16.5|1222600|10.936
1534944600|2018-08-22 13:30:00|16.49|16.555|16.465|16.54|1152000|10.963
1535031000|2018-08-23 13:30:00|16.69|16.7|16.525|16.55|560400|10.969
1535117400|2018-08-24 13:30:00|16.88|16.95|16.65|16.72|471400|11.082
1535376600|2018-08-27 13:30:00|16.7|16.967|16.7|16.87|379800|11.181
1535463000|2018-08-28 13:30:00|16.84|16.92|16.69|16.73|312400|11.089
1535549400|2018-08-29 13:30:00|17.02|17.4|17|17.25|617100|11.433
1535635800|2018-08-30 13:30:00|17.24|17.25|16.99|17.05|469800|11.301
1535722200|2018-08-31 13:30:00|17.11|17.17|16.97|17.03|510900|11.288
1536067800|2018-09-04 13:30:00|17.22|17.22|16.91|16.95|671400|11.235
1536154200|2018-09-05 13:30:00|17.02|17.07|16.8|16.89|462100|11.195
1536240600|2018-09-06 13:30:00|16.81|16.87|16.53|16.76|776900|11.109
1536327000|2018-09-07 13:30:00|16.56|16.96|16.56|16.72|434700|11.082
1536586200|2018-09-10 13:30:00|17.09|17.09|16.81|16.99|411500|11.261
1536672600|2018-09-11 13:30:00|17.01|17.2|16.97|17.1|545000|11.334
1536759000|2018-09-12 13:30:00|17.17|17.23|17.01|17.16|460300|11.374
1536845400|2018-09-13 13:30:00|17.43|17.46|17.23|17.27|287500|11.447
1536931800|2018-09-14 13:30:00|17.32|17.5|17.3|17.44|457300|11.559
1537191000|2018-09-17 13:30:00|17.31|17.42|17.06|17.1|1366400|11.334
1537277400|2018-09-18 13:30:00|17.24|17.44|17.24|17.4|552000|11.533
1537363800|2018-09-19 13:30:00|17.45|17.62|17.34|17.5|578000|11.599
1537450200|2018-09-20 13:30:00|17.82|17.925|17.73|17.85|561900|11.831
1537536600|2018-09-21 13:30:00|17.89|18.04|17.71|17.87|1525200|11.844
1537795800|2018-09-24 13:30:00|17.77|17.92|17.66|17.82|263700|11.811
1537882200|2018-09-25 13:30:00|18.03|18.07|17.75|17.77|593900|11.778
1537968600|2018-09-26 13:30:00|17.99|18.11|17.8|17.81|1173900|11.805
1538055000|2018-09-27 13:30:00|18.14|18.4|18|18.24|546800|12.09
1538141400|2018-09-28 13:30:00|18.53|18.8|18.46|18.48|920300|12.249
1538400600|2018-10-01 13:30:00|18.7|18.82|18.56|18.8|1048600|12.461
1538487000|2018-10-02 13:30:00|18.72|18.76|18.58|18.7|683000|12.394
1538573400|2018-10-03 13:30:00|18.89|18.95|18.725|18.81|381700|12.467
1538659800|2018-10-04 13:30:00|18.88|18.92|18.51|18.72|472400|12.408
1538746200|2018-10-05 13:30:00|18.45|18.45|17.62|17.93|1062800|11.884
1539005400|2018-10-08 13:30:00|17.88|18.06|17.76|17.94|643700|11.891
1539091800|2018-10-09 13:30:00|18|18.33|17.89|18.06|878700|11.97
1539178200|2018-10-10 13:30:00|18.18|18.2|17.6|17.61|1011400|11.672
1539264600|2018-10-11 13:30:00|17.97|18.02|17.3|17.55|1047500|11.632
1539351000|2018-10-12 13:30:00|18|18.01|17.64|17.92|703100|11.877
1539610200|2018-10-15 13:30:00|18.21|18.3|17.96|18.03|694800|11.95
1539696600|2018-10-16 13:30:00|18.5|18.79|18.37|18.66|1050400|12.368
1539783000|2018-10-17 13:30:00|18.84|18.85|18.51|18.68|505600|12.381
1539869400|2018-10-18 13:30:00|18.46|18.54|17.7|17.84|692800|11.824
1539955800|2018-10-19 13:30:00|17.56|17.78|17.245|17.31|514400|11.473
1540215000|2018-10-22 13:30:00|17.35|17.56|17.26|17.43|380500|11.553
1540301400|2018-10-23 13:30:00|16.94|17.47|16.92|17.38|2640100|11.52
1540387800|2018-10-24 13:30:00|16.86|17|15.76|15.78|1087100|10.459
1540474200|2018-10-25 13:30:00|16.13|16.17|15.82|15.88|827300|10.525
1540560600|2018-10-26 13:30:00|15.45|15.64|15.19|15.29|893500|10.134
1540819800|2018-10-29 13:30:00|15.67|15.69|14.73|14.94|2150600|9.902
1540906200|2018-10-30 13:30:00|15.05|15.31|14.92|15.26|2126100|10.114
1540992600|2018-10-31 13:30:00|15.44|15.72|15.33|15.34|791900|10.167
1541079000|2018-11-01 13:30:00|15.93|16.1|15.7|15.99|898300|10.598
1541165400|2018-11-02 13:30:00|16.4|16.41|15.75|15.92|2713900|10.552
1541428200|2018-11-05 14:30:00|17|17.01|16.29|16.34|1184700|10.83
1541514600|2018-11-06 14:30:00|16.09|16.281|16.05|16.13|699900|10.691
1541601000|2018-11-07 14:30:00|16.25|16.562|16.19|16.47|630700|10.916
1541687400|2018-11-08 14:30:00|16.89|16.97|16.66|16.76|792400|11.109
1541773800|2018-11-09 14:30:00|16.87|16.9|16.36|16.6|865800|11.003
1542033000|2018-11-12 14:30:00|16.5|16.5|16.015|16.1|875600|10.671
1542119400|2018-11-13 14:30:00|16.44|16.98|16.44|16.75|554200|11.102
1542205800|2018-11-14 14:30:00|18.16|18.5|17.645|17.93|1353400|11.884
1542292200|2018-11-15 14:30:00|17.84|18.23|17.77|18.22|745900|12.076
1542378600|2018-11-16 14:30:00|18.69|18.87|18.49|18.73|730900|12.414
1542637800|2018-11-19 14:30:00|19.31|19.32|18.51|18.63|1259900|12.348
1542724200|2018-11-20 14:30:00|18.57|18.66|18.12|18.37|1012200|12.176
1542810600|2018-11-21 14:30:00|18.7|19.01|18.61|18.79|730100|12.454
1542983400|2018-11-23 14:30:00|19.05|19.69|19.05|19.64|721600|13.017
1543242600|2018-11-26 14:30:00|19.84|19.92|19.418|19.66|893900|13.031
1543329000|2018-11-27 14:30:00|19.64|19.66|19.26|19.43|683400|12.878
1543415400|2018-11-28 14:30:00|19.82|20.15|19.63|20|1179700|13.256
1543501800|2018-11-29 14:30:00|19.99|20.08|19.85|19.97|1222400|13.236
1543588200|2018-11-30 14:30:00|19.7|19.75|19.395|19.51|628500|12.931
1543847400|2018-12-03 14:30:00|19.97|19.97|19.57|19.87|859700|13.17
1543933800|2018-12-04 14:30:00|19.79|19.83|19.09|19.16|861700|12.699
1544106600|2018-12-06 14:30:00|18.96|19.14|18.62|18.95|1112300|12.56
1544193000|2018-12-07 14:30:00|19.08|19.21|18.289|18.46|620600|12.235
1544452200|2018-12-10 14:30:00|18.4|18.72|18.269|18.43|598000|12.215
1544538600|2018-12-11 14:30:00|18.81|18.82|18.12|18.27|560900|12.109
1544625000|2018-12-12 14:30:00|18.9|19.05|18.63|18.78|565800|12.447
1544711400|2018-12-13 14:30:00|18.92|18.97|18.56|18.7|438700|12.394
1544797800|2018-12-14 14:30:00|18.14|18.545|18.06|18.09|522300|11.99
1545057000|2018-12-17 14:30:00|17.76|17.82|17.08|17.18|918500|11.387
1545143400|2018-12-18 14:30:00|17.39|17.49|17.2|17.3|531000|11.466
1545229800|2018-12-19 14:30:00|17.71|17.89|17.135|17.17|679000|11.38
1545316200|2018-12-20 14:30:00|17.62|17.62|16.67|17|1581900|11.268
1545402600|2018-12-21 14:30:00|17.15|17.26|16.52|16.64|1543400|11.029
1545661800|2018-12-24 14:30:00|17.31|17.42|16.83|16.86|1072900|11.175
1545834600|2018-12-26 14:30:00|16.86|17.45|16.65|17.4|886800|11.533
1545921000|2018-12-27 14:30:00|16.48|16.75|16.07|16.75|777300|11.102
1546007400|2018-12-28 14:30:00|17.15|17.33|16.96|17.09|710700|11.327
1546266600|2018-12-31 14:30:00|17.32|17.55|17.08|17.21|747900|11.407
1546439400|2019-01-02 14:30:00|17.01|17.58|16.95|17.36|414500|11.506
1546525800|2019-01-03 14:30:00|17.24|17.32|16.94|16.97|513300|11.248
1546612200|2019-01-04 14:30:00|17.46|17.65|17.31|17.52|917600|11.612
1546871400|2019-01-07 14:30:00|17.8|18.15|17.73|18|359900|11.93
1546957800|2019-01-08 14:30:00|18.45|18.58|18.25|18.52|519300|12.275
1547044200|2019-01-09 14:30:00|19.14|19.24|18.875|19.19|499900|12.719
1547130600|2019-01-10 14:30:00|19.06|19.29|18.98|19.22|301200|12.739
1547217000|2019-01-11 14:30:00|19.1|19.39|19|19.28|595100|12.779
1547476200|2019-01-14 14:30:00|18.9|19.1|18.84|18.92|307600|12.54
1547562600|2019-01-15 14:30:00|18.87|19.24|18.84|19.23|386400|12.746
1547649000|2019-01-16 14:30:00|19.23|19.39|19.22|19.34|300900|12.819
1547735400|2019-01-17 14:30:00|19.12|19.44|19.12|19.38|381700|12.845
1547821800|2019-01-18 14:30:00|19.28|19.54|19.27|19.39|710100|12.852
1548167400|2019-01-22 14:30:00|19.27|19.32|18.98|19.13|303900|12.679
1548253800|2019-01-23 14:30:00|19.36|19.55|19.26|19.42|366400|12.872
1548340200|2019-01-24 14:30:00|19.41|19.67|19.41|19.66|346600|13.031
1548426600|2019-01-25 14:30:00|19.6|19.81|19.565|19.67|445800|13.037
1548685800|2019-01-28 14:30:00|19.21|19.43|18.985|19.31|434200|12.799
1548772200|2019-01-29 14:30:00|19.59|19.62|19.305|19.41|280800|12.865
1548858600|2019-01-30 14:30:00|19.57|19.6|19.24|19.6|371700|12.991
1548945000|2019-01-31 14:30:00|19.15|19.283|18.99|19.1|466800|12.66
1549031400|2019-02-01 14:30:00|19.09|19.37|19.03|19.32|425700|12.805
1549290600|2019-02-04 14:30:00|19.37|19.77|19.35|19.68|495700|13.044
1549377000|2019-02-05 14:30:00|19.73|19.925|19.68|19.85|481000|13.157
1549463400|2019-02-06 14:30:00|19.93|20.055|19.765|19.88|505100|13.177
1549549800|2019-02-07 14:30:00|19.79|20.005|19.69|19.94|412800|13.216
1549636200|2019-02-08 14:30:00|19.54|19.8|19.5|19.78|245800|13.11
1549895400|2019-02-11 14:30:00|19.82|19.865|19.7|19.76|243100|13.097
1549981800|2019-02-12 14:30:00|19.52|19.68|19.415|19.64|380000|13.017
1550068200|2019-02-13 14:30:00|19.57|19.63|19.3|19.36|516500|12.832
1550154600|2019-02-14 14:30:00|21.89|22.327|21.8|22.03|1102000|14.602
1550241000|2019-02-15 14:30:00|21.79|21.95|21.5|21.9|911400|14.515
1550586600|2019-02-19 14:30:00|23.19|24|23.19|23.88|997400|15.828
1550673000|2019-02-20 14:30:00|24.05|24.59|23.95|24.43|1786200|16.192
1550759400|2019-02-21 14:30:00|24.21|24.34|24.1|24.26|601200|16.08
1550845800|2019-02-22 14:30:00|24.36|24.47|24.19|24.33|390700|16.126
1551105000|2019-02-25 14:30:00|24.39|24.66|24.325|24.36|379500|16.146
1551191400|2019-02-26 14:30:00|24.35|25.27|24.26|24.91|1188800|16.51
1551277800|2019-02-27 14:30:00|25.2|25.39|25.17|25.28|614300|16.756
1551364200|2019-02-28 14:30:00|24.64|24.91|24.57|24.78|758300|16.9|divid|0.711032
1551450600|2019-03-01 14:30:00|24.9|24.97|24.57|24.63|485700|16.797
1551709800|2019-03-04 14:30:00|24.52|24.52|24.03|24.27|439700|16.552
1551796200|2019-03-05 14:30:00|24.21|24.63|24.19|24.43|240800|16.661
1551882600|2019-03-06 14:30:00|24.61|24.68|24.385|24.46|210500|16.681
1551969000|2019-03-07 14:30:00|24.28|24.31|24.02|24.08|292700|16.422
1552055400|2019-03-08 14:30:00|24.14|24.19|23.925|24.02|249500|16.381
1552311000|2019-03-11 13:30:00|24.18|24.62|24.18|24.59|233600|16.77
1552397400|2019-03-12 13:30:00|24.58|24.77|24.53|24.54|248900|16.736
1552483800|2019-03-13 13:30:00|25.14|25.14|24.93|24.94|598000|17.009
1552570200|2019-03-14 13:30:00|25.25|25.25|24.88|24.91|522100|16.988
1552656600|2019-03-15 13:30:00|25.25|25.4|25.12|25.24|457900|17.213
1552915800|2019-03-18 13:30:00|25.06|25.5|25.03|25.15|385300|17.152
1553002200|2019-03-19 13:30:00|25.37|25.37|25|25.11|317300|17.125
1553088600|2019-03-20 13:30:00|25.4|25.49|25.14|25.29|574700|17.247
1553175000|2019-03-21 13:30:00|25.35|25.545|25.29|25.37|408000|17.302
1553261400|2019-03-22 13:30:00|25.76|25.83|25.3|25.35|705800|17.288
1553520600|2019-03-25 13:30:00|25.4|25.68|25.07|25.32|849800|17.268
1553607000|2019-03-26 13:30:00|25.7|25.79|25.54|25.74|645800|17.554
1553693400|2019-03-27 13:30:00|26.39|26.59|26.32|26.44|1091500|18.032
1553779800|2019-03-28 13:30:00|26.26|26.26|25.84|25.95|620300|17.698
1553866200|2019-03-29 13:30:00|25.72|25.95|25.71|25.79|443900|17.588
1554125400|2019-04-01 13:30:00|26.17|26.215|26.03|26.12|636300|17.813
1554211800|2019-04-02 13:30:00|26.58|26.765|26.48|26.75|554600|18.243
1554298200|2019-04-03 13:30:00|27.09|27.32|26.92|27.05|1313900|18.448
1554384600|2019-04-04 13:30:00|26.15|26.22|24.73|25.04|2051500|17.077
1554471000|2019-04-05 13:30:00|25.48|25.54|25.169|25.29|725000|17.247
1554730200|2019-04-08 13:30:00|25.56|25.76|25.39|25.65|527100|17.493
1554816600|2019-04-09 13:30:00|25.07|25.24|25.02|25.11|233700|17.125
1554903000|2019-04-10 13:30:00|25.11|25.39|25.11|25.24|304300|17.213
1554989400|2019-04-11 13:30:00|25.18|25.35|25.11|25.23|344900|17.206
1555075800|2019-04-12 13:30:00|25.33|25.35|25.1|25.25|489000|17.22
1555335000|2019-04-15 13:30:00|25.37|25.54|25.275|25.29|529700|17.247
1555421400|2019-04-16 13:30:00|25.25|25.35|25.06|25.11|389200|17.125
1555507800|2019-04-17 13:30:00|25.19|25.19|24.555|24.65|297400|16.811
1555594200|2019-04-18 13:30:00|24.74|24.89|24.59|24.77|314100|16.893
1555939800|2019-04-22 13:30:00|24.65|24.91|24.64|24.9|254300|16.981
1556026200|2019-04-23 13:30:00|24.57|25|24.57|24.92|390100|16.995
1556112600|2019-04-24 13:30:00|25.46|25.685|25.45|25.48|550800|17.377
1556199000|2019-04-25 13:30:00|24.9|25.03|24.69|24.85|463300|16.947
1556285400|2019-04-26 13:30:00|24.51|24.64|24|24.59|473200|16.77
1556544600|2019-04-29 13:30:00|24.68|25.16|24.57|25.1|727300|17.118
1556631000|2019-04-30 13:30:00|25.14|25.27|24.87|24.96|393000|21.517|divid|5.243|split|0
1556717400|2019-05-01 13:30:00|24.54|24.7|23.69|23.69|570600|20.422
1556803800|2019-05-02 13:30:00|23.26|23.28|22.8|23.13|529400|19.939
1556890200|2019-05-03 13:30:00|23.38|23.68|23.25|23.6|504400|20.344
1557149400|2019-05-06 13:30:00|22.91|23.522|22.65|23.42|214200|20.189
1557235800|2019-05-07 13:30:00|23.13|23.2|22.63|22.9|280800|19.741
1557322200|2019-05-08 13:30:00|23.3|23.59|23.21|23.41|325800|20.181
1557408600|2019-05-09 13:30:00|22.91|23.47|22.755|23.37|204200|20.146
1557495000|2019-05-10 13:30:00|23.37|23.52|23.13|23.41|362500|20.181
1557754200|2019-05-13 13:30:00|22.92|22.95|22.39|22.46|284900|19.362
1557840600|2019-05-14 13:30:00|22.85|23.19|22.78|23.08|182800|19.896
1557927000|2019-05-15 13:30:00|22.97|23.62|22.97|23.32|292400|20.103
1558013400|2019-05-16 13:30:00|23.54|23.99|23.54|23.99|285000|20.681
1558099800|2019-05-17 13:30:00|24.24|24.3|23.93|23.95|239000|20.646
1558359000|2019-05-20 13:30:00|24.21|24.21|23.94|24.04|401400|20.724
1558445400|2019-05-21 13:30:00|24.71|24.895|24.52|24.64|266600|21.241
1558531800|2019-05-22 13:30:00|24.91|25.13|24.86|25.01|335600|21.56
1558618200|2019-05-23 13:30:00|24.89|24.89|24.35|24.59|410400|21.198
1558704600|2019-05-24 13:30:00|25.02|25.04|24.76|24.88|417200|21.448
1559050200|2019-05-28 13:30:00|25.19|25.29|24.63|24.65|771200|21.25
1559136600|2019-05-29 13:30:00|23.94|24.11|23.61|23.76|274100|20.482
1559223000|2019-05-30 13:30:00|24.03|24.15|23.82|23.93|260300|20.629
1559309400|2019-05-31 13:30:00|23.99|24.15|23.83|23.97|390300|20.663
1559568600|2019-06-03 13:30:00|23.86|23.88|23.21|23.47|388400|20.232
1559655000|2019-06-04 13:30:00|23.57|23.9|23.31|23.9|1036900|20.603
1559741400|2019-06-05 13:30:00|24.47|24.49|24.04|24.21|283000|20.87
1559827800|2019-06-06 13:30:00|24.43|24.44|24.165|24.27|239200|20.922
1559914200|2019-06-07 13:30:00|24.67|24.8|24.61|24.66|245500|21.258
1560173400|2019-06-10 13:30:00|24.78|25.16|24.74|24.77|238200|21.353
1560259800|2019-06-11 13:30:00|25.55|25.62|25.24|25.45|320300|21.939
1560346200|2019-06-12 13:30:00|25.37|25.5|25.27|25.37|321100|21.87
1560432600|2019-06-13 13:30:00|25.07|25.32|24.99|25.16|198600|21.689
1560519000|2019-06-14 13:30:00|24.94|24.96|24.67|24.7|221800|21.293
1560778200|2019-06-17 13:30:00|24.98|25.25|24.98|25.01|335600|21.56
1560864600|2019-06-18 13:30:00|25.39|25.62|25.35|25.4|218600|21.896
1560951000|2019-06-19 13:30:00|25.18|25.24|25.01|25.05|346500|21.594
1561037400|2019-06-20 13:30:00|25.71|25.82|25.395|25.51|337400|21.991
1561123800|2019-06-21 13:30:00|25.48|25.48|25.17|25.31|524600|21.819
1561383000|2019-06-24 13:30:00|26.08|26.41|25.99|26.32|486000|22.689
1561469400|2019-06-25 13:30:00|26.49|26.685|26.29|26.32|382500|22.689
1561555800|2019-06-26 13:30:00|25.84|26.08|25.649|25.75|345300|22.198
1561642200|2019-06-27 13:30:00|25.81|26|25.72|25.8|260500|22.241
1561728600|2019-06-28 13:30:00|26.02|26.255|25.91|26.19|308700|22.577
1561987800|2019-07-01 13:30:00|26.75|26.92|26.63|26.72|283200|23.034
1562074200|2019-07-02 13:30:00|26.84|26.995|26.84|26.93|205800|23.215
1562160600|2019-07-03 13:30:00|26.96|27.25|26.96|27.18|156400|23.431
1562333400|2019-07-05 13:30:00|26.23|26.41|26.11|26.39|184600|22.75
1562592600|2019-07-08 13:30:00|26.27|26.35|26.07|26.21|234300|22.594
1562679000|2019-07-09 13:30:00|25.69|25.79|24.26|24.5|799900|21.12
1562765400|2019-07-10 13:30:00|22.13|22.4|21.66|22.06|1459400|19.017
1562851800|2019-07-11 13:30:00|21.98|22.06|21.57|21.64|512600|18.655
1562938200|2019-07-12 13:30:00|22.14|22.18|21.94|22|346900|18.965
1563197400|2019-07-15 13:30:00|20.94|21.03|20.46|20.67|926900|17.819
1563283800|2019-07-16 13:30:00|20.56|20.95|20.51|20.65|357400|17.801
1563370200|2019-07-17 13:30:00|21.04|21.285|20.89|20.9|471700|18.017
1563456600|2019-07-18 13:30:00|21.01|21.08|20.705|20.83|329600|17.957
1563543000|2019-07-19 13:30:00|20.78|20.83|20.43|20.44|257200|17.62
1563802200|2019-07-22 13:30:00|20.63|21.07|20.54|20.84|391400|17.965
1563888600|2019-07-23 13:30:00|20.85|20.97|20.66|20.78|234100|17.914
1563975000|2019-07-24 13:30:00|21.06|21.29|20.99|21.2|242500|18.276
1564061400|2019-07-25 13:30:00|21.13|21.19|20.83|20.83|250000|17.957
1564147800|2019-07-26 13:30:00|21.27|21.41|21.19|21.26|188900|18.327
1564407000|2019-07-29 13:30:00|21.25|21.28|20.82|21|273800|18.103
1564493400|2019-07-30 13:30:00|21.03|21.29|20.95|21.09|220500|18.181
1564579800|2019-07-31 13:30:00|21.13|21.31|20.58|20.86|428200|17.982
1564666200|2019-08-01 13:30:00|21.15|21.635|20.91|20.97|373800|18.077
1564752600|2019-08-02 13:30:00|21.33|21.41|20.72|20.9|400200|18.017
1565011800|2019-08-05 13:30:00|20.14|20.15|19.54|19.77|366000|17.043
1565098200|2019-08-06 13:30:00|20.38|20.51|20.041|20.33|346300|17.526
1565184600|2019-08-07 13:30:00|19.93|20.16|19.77|20.09|300500|17.319
1565271000|2019-08-08 13:30:00|20.34|20.6|20.32|20.48|371800|17.655
1565357400|2019-08-09 13:30:00|20.18|20.25|19.96|20.01|360600|17.25
1565616600|2019-08-12 13:30:00|20.11|20.13|19.6|19.74|229300|17.017
1565703000|2019-08-13 13:30:00|19.29|19.5|19.21|19.34|437600|16.672
1565789400|2019-08-14 13:30:00|19.13|19.16|18.65|18.77|322300|16.181
1565875800|2019-08-15 13:30:00|18.88|19.085|18.79|18.87|287700|16.267
1565962200|2019-08-16 13:30:00|19.02|19.395|19.02|19.36|401400|16.689
1566221400|2019-08-19 13:30:00|19.25|19.38|19.178|19.21|351700|16.56
1566307800|2019-08-20 13:30:00|19.06|19.17|18.9|18.99|222600|16.37
1566394200|2019-08-21 13:30:00|19.46|19.67|19.37|19.53|275400|16.836
1566480600|2019-08-22 13:30:00|19.59|19.63|19.33|19.44|206400|16.758
1566567000|2019-08-23 13:30:00|19.3|19.54|18.97|19|166000|16.379
1566826200|2019-08-26 13:30:00|19.17|19.17|18.86|19|315000|16.379
1566912600|2019-08-27 13:30:00|19.36|19.45|18.88|19.06|664800|16.431
1566999000|2019-08-28 13:30:00|18.98|19.05|18.81|18.89|599400|16.284
1567085400|2019-08-29 13:30:00|13.6|14.18|12.5|12.98|3250900|11.189
1567171800|2019-08-30 13:30:00|13.57|13.82|13.33|13.8|2056300|11.896
1567517400|2019-09-03 13:30:00|13.19|13.54|13.16|13.29|2375500|11.457
1567603800|2019-09-04 13:30:00|13.29|13.56|13.22|13.42|977800|11.569
1567690200|2019-09-05 13:30:00|13.26|13.35|13.22|13.3|456300|11.985|divid|0.582
1567776600|2019-09-06 13:30:00|13.44|13.5|13.26|13.3|527200|11.985
1568035800|2019-09-09 13:30:00|13.45|13.55|13.16|13.27|1619200|11.958
1568122200|2019-09-10 13:30:00|13.49|13.967|13.47|13.88|1129800|12.508
1568208600|2019-09-11 13:30:00|13.72|13.93|13.65|13.74|488900|12.382
1568295000|2019-09-12 13:30:00|13.72|13.88|13.6|13.84|1619100|12.472
1568381400|2019-09-13 13:30:00|14.02|14.14|13.875|13.92|653000|12.544
1568640600|2019-09-16 13:30:00|14.06|14.34|14.03|14.21|892900|12.805
1568727000|2019-09-17 13:30:00|14.42|14.52|14.38|14.41|729000|12.985
1568813400|2019-09-18 13:30:00|14.66|14.7|14.44|14.56|894400|13.121
1568899800|2019-09-19 13:30:00|14.83|14.87|14.56|14.66|760200|13.211
1568986200|2019-09-20 13:30:00|14.73|14.82|14.35|14.46|4554400|13.03
1569245400|2019-09-23 13:30:00|14.04|14.09|13.87|14.03|894700|12.643
1569331800|2019-09-24 13:30:00|14.05|14.13|13.771|13.82|975500|12.454
1569418200|2019-09-25 13:30:00|13.57|13.77|13.47|13.73|450300|12.373
1569504600|2019-09-26 13:30:00|13.76|13.87|13.71|13.85|307200|12.481
1569591000|2019-09-27 13:30:00|13.88|14.065|13.84|13.99|703200|12.607
1569850200|2019-09-30 13:30:00|13.77|14.22|13.7|14.15|627600|12.751
1569936600|2019-10-01 13:30:00|13.88|13.89|13.33|13.41|434500|12.084
1570023000|2019-10-02 13:30:00|12.98|13.125|12.81|13.05|771200|11.76
1570109400|2019-10-03 13:30:00|13.03|13.08|12.807|12.97|465200|11.688
1570195800|2019-10-04 13:30:00|13.1|13.21|12.98|13.19|665300|11.886
1570455000|2019-10-07 13:30:00|12.84|13.06|12.76|12.85|656900|11.58
1570541400|2019-10-08 13:30:00|12.9|13.18|12.855|13.02|686600|11.733
1570627800|2019-10-09 13:30:00|13.06|13.1|12.94|13.01|525300|11.724
1570714200|2019-10-10 13:30:00|13.02|13.28|12.98|13.22|293300|11.913
1570800600|2019-10-11 13:30:00|13.48|13.85|13.48|13.67|365600|12.319
1571059800|2019-10-14 13:30:00|13.3|13.51|13.23|13.4|324700|12.075
1571146200|2019-10-15 13:30:00|13.85|14.23|13.71|13.87|846300|12.499
1571232600|2019-10-16 13:30:00|14.57|14.6|14.2|14.5|928700|13.066
1571319000|2019-10-17 13:30:00|14.53|14.69|14.395|14.55|531700|13.112
1571405400|2019-10-18 13:30:00|14.22|16.49|13.91|15.17|1485200|13.67
1571664600|2019-10-21 13:30:00|13.42|13.66|13.03|13.03|2432700|11.742
1571751000|2019-10-22 13:30:00|13.13|13.19|13|13.01|466200|11.724
1571837400|2019-10-23 13:30:00|13.01|13.175|12.98|13.03|322600|11.742
1571923800|2019-10-24 13:30:00|13.3|13.56|13.125|13.51|728500|12.174
1572010200|2019-10-25 13:30:00|13.38|13.62|13.33|13.61|289100|12.264
1572269400|2019-10-28 13:30:00|13.55|13.98|13.52|13.85|316600|12.481
1572355800|2019-10-29 13:30:00|13.85|13.95|13.76|13.8|188600|12.436
1572442200|2019-10-30 13:30:00|13.66|13.91|13.565|13.84|321300|12.472
1572528600|2019-10-31 13:30:00|13.85|13.85|13.59|13.72|355400|12.364
1572615000|2019-11-01 13:30:00|13.38|13.48|13.305|13.37|664200|12.048
1572877800|2019-11-04 14:30:00|13.24|13.53|13.22|13.52|699000|12.183
1572964200|2019-11-05 14:30:00|13.32|13.59|13.31|13.55|550300|12.21
1573050600|2019-11-06 14:30:00|13.52|13.75|13.48|13.62|257200|12.273
1573137000|2019-11-07 14:30:00|13.81|13.89|13.695|13.73|224800|12.373
1573223400|2019-11-08 14:30:00|13.85|13.95|13.78|13.94|416400|12.562
1573482600|2019-11-11 14:30:00|13.91|14.175|13.87|14.03|344500|12.643
1573569000|2019-11-12 14:30:00|14.17|14.34|14.11|14.18|350900|12.778
1573655400|2019-11-13 14:30:00|13.79|13.8|13.5|13.57|318400|12.228
1573741800|2019-11-14 14:30:00|13.53|13.67|13.495|13.62|305800|12.273
1573828200|2019-11-15 14:30:00|13.77|13.804|13.64|13.72|193300|12.364
1574087400|2019-11-18 14:30:00|13.63|13.67|13.52|13.55|240200|12.21
1574173800|2019-11-19 14:30:00|13.59|13.61|13.44|13.53|179600|12.192
1574260200|2019-11-20 14:30:00|13.96|14.197|13.84|14.06|449900|12.67
1574346600|2019-11-21 14:30:00|13.9|13.981|13.796|13.98|393500|12.598
1574433000|2019-11-22 14:30:00|14.15|14.222|14.05|14.09|206100|12.697
1574692200|2019-11-25 14:30:00|14.16|14.3|14.15|14.26|478500|12.85
1574778600|2019-11-26 14:30:00|14.42|14.6|14.41|14.56|355600|13.121
1574865000|2019-11-27 14:30:00|14.6|14.885|14.57|14.83|201900|13.364
1575037800|2019-11-29 14:30:00|14.48|14.695|14.42|14.67|246500|13.22
1575297000|2019-12-02 14:30:00|14.49|14.5|14.13|14.22|370100|12.814
1575383400|2019-12-03 14:30:00|14.16|14.32|14.1|14.24|469500|12.832
1575469800|2019-12-04 14:30:00|14.23|14.292|14.115|14.2|218100|12.796
1575556200|2019-12-05 14:30:00|14.35|14.42|14.22|14.32|251800|12.904
1575642600|2019-12-06 14:30:00|14.43|14.73|14.39|14.72|274700|13.265
1575901800|2019-12-09 14:30:00|14.39|14.59|14.37|14.45|276300|13.021
1575988200|2019-12-10 14:30:00|13.99|14.09|13.73|13.75|474100|12.391
1576074600|2019-12-11 14:30:00|13.46|13.64|13.26|13.54|439400|12.201
1576161000|2019-12-12 14:30:00|13.45|13.66|13.41|13.58|424600|12.237
1576247400|2019-12-13 14:30:00|13.97|14.3|13.97|14.11|454700|12.715
1576506600|2019-12-16 14:30:00|14.6|14.76|14.4|14.46|694000|13.03
1576593000|2019-12-17 14:30:00|14.19|14.22|14.02|14.14|389900|12.742
1576679400|2019-12-18 14:30:00|14.04|14.1|13.89|13.93|688400|12.553
1576765800|2019-12-19 14:30:00|13.95|14.11|13.76|14.05|535300|12.661
1576852200|2019-12-20 14:30:00|14.02|14.11|13.89|13.89|1443700|12.517
1577111400|2019-12-23 14:30:00|14.11|14.26|14.04|14.1|626300|12.706
1577197800|2019-12-24 14:30:00|14.08|14.34|14.08|14.25|192000|12.841
1577370600|2019-12-26 14:30:00|14.21|14.37|14.2|14.28|245200|12.868
1577457000|2019-12-27 14:30:00|14.34|14.35|14.015|14.02|481100|12.634
1577716200|2019-12-30 14:30:00|14.41|14.52|14.145|14.17|877200|12.769
1577802600|2019-12-31 14:30:00|14.02|14.1|13.9|14.03|782200|12.643
1577975400|2020-01-02 14:30:00|14.37|14.77|14.34|14.77|475500|13.31
1578061800|2020-01-03 14:30:00|14.44|14.51|14.335|14.39|378400|12.967
1578321000|2020-01-06 14:30:00|14.36|14.44|14.31|14.39|199400|12.967
1578407400|2020-01-07 14:30:00|14.38|14.47|14.25|14.4|211600|12.976
1578493800|2020-01-08 14:30:00|14.33|14.6|14.33|14.52|193500|13.084
1578580200|2020-01-09 14:30:00|14.55|14.55|14.33|14.34|153100|12.922
1578666600|2020-01-10 14:30:00|14.28|14.32|13.88|13.9|360400|12.526
1578925800|2020-01-13 14:30:00|14.01|14.325|13.93|14.22|834900|12.814
1579012200|2020-01-14 14:30:00|14.42|14.59|14.3|14.47|332900|13.039
1579098600|2020-01-15 14:30:00|14.71|14.72|14.5|14.53|210900|13.093
1579185000|2020-01-16 14:30:00|14.46|14.57|14.43|14.51|327300|13.075
1579271400|2020-01-17 14:30:00|14.72|14.72|14.55|14.64|376100|13.193
1579617000|2020-01-21 14:30:00|14.36|14.405|14.28|14.29|445400|12.877
1579703400|2020-01-22 14:30:00|14.36|14.43|14.288|14.33|293600|12.913
1579789800|2020-01-23 14:30:00|14.15|14.19|14.04|14.14|252500|12.742
1579876200|2020-01-24 14:30:00|14.35|14.52|14.278|14.35|452100|12.931
1580135400|2020-01-27 14:30:00|13.88|13.94|13.7|13.7|497700|12.346
1580221800|2020-01-28 14:30:00|14|14.26|13.89|14.25|550300|12.841
1580308200|2020-01-29 14:30:00|14.31|14.395|14.13|14.14|326300|12.742
1580394600|2020-01-30 14:30:00|13.68|13.74|13.26|13.43|569800|12.102
1580481000|2020-01-31 14:30:00|13.59|13.6|13.35|13.4|635800|12.075
1580740200|2020-02-03 14:30:00|12.95|13|12.66|12.69|831700|11.435
1580826600|2020-02-04 14:30:00|10.52|10.57|9.98|10.02|2100900|9.029
1580913000|2020-02-05 14:30:00|10.01|10.251|9.92|10|1016300|9.011
1580999400|2020-02-06 14:30:00|9.85|9.973|9.733|9.87|760100|8.894
1581085800|2020-02-07 14:30:00|9.97|10.02|9.87|9.93|471200|8.948
1581345000|2020-02-10 14:30:00|10.14|10.15|9.995|10.05|668800|9.056
1581431400|2020-02-11 14:30:00|10.08|10.16|10.02|10.04|548300|9.047
1581517800|2020-02-12 14:30:00|10.15|10.425|10.12|10.31|865600|9.291
1581604200|2020-02-13 14:30:00|10.42|10.495|10.33|10.38|415800|9.354
1581690600|2020-02-14 14:30:00|10.47|10.485|10.31|10.4|923300|9.372
1582036200|2020-02-18 14:30:00|10.4|10.4|10.145|10.23|399000|9.219
1582122600|2020-02-19 14:30:00|10.5|10.515|10.24|10.32|533900|9.3
1582209000|2020-02-20 14:30:00|10.24|10.31|10.13|10.21|983900|9.201
1582295400|2020-02-21 14:30:00|10.38|10.4|10.085|10.12|822000|9.119
1582554600|2020-02-24 14:30:00|9.64|9.72|9.54|9.67|1739700|8.714
1582641000|2020-02-25 14:30:00|9.66|9.725|9.54|9.63|2292400|8.678
1582727400|2020-02-26 14:30:00|9.8|10.095|9.692|9.76|753200|8.795
1582813800|2020-02-27 14:30:00|9.26|9.43|9.03|9.28|1227400|8.363
1582900200|2020-02-28 14:30:00|9.17|9.63|9.09|9.6|738800|8.651
1583159400|2020-03-02 14:30:00|9.24|9.32|8.9|9.31|1386900|8.39
1583245800|2020-03-03 14:30:00|9.34|9.53|9.02|9.17|945700|8.263
1583332200|2020-03-04 14:30:00|9.22|9.4|9.1|9.39|505500|8.462
1583418600|2020-03-05 14:30:00|8.78|8.95|8.67|8.88|1364900|8.002
1583505000|2020-03-06 14:30:00|8.71|9.21|8.71|8.9|789200|8.02
1583760600|2020-03-09 13:30:00|7.98|8.8|7.68|7.68|1107200|6.921
1583847000|2020-03-10 13:30:00|8.32|8.33|7.76|8|1286600|7.209
1583933400|2020-03-11 13:30:00|7.79|7.795|7.486|7.56|1089600|6.813
1584019800|2020-03-12 13:30:00|6.44|6.46|5.83|6.16|1126600|5.551
1584106200|2020-03-13 13:30:00|6.19|6.24|5.3|5.79|993600|5.218
1584365400|2020-03-16 13:30:00|5.02|5.3|4.886|5.09|1512600|4.587
1584451800|2020-03-17 13:30:00|4.95|5.2|4.71|4.9|1253300|4.416
1584538200|2020-03-18 13:30:00|4.17|4.23|3.42|3.6|1319500|3.244
1584624600|2020-03-19 13:30:00|3.84|4.45|3.76|4.31|1206300|3.884
1584711000|2020-03-20 13:30:00|4.88|5.4|4.7|4.75|2035500|4.28
1584970200|2020-03-23 13:30:00|4.28|4.28|3.669|3.93|4462700|3.541
1585056600|2020-03-24 13:30:00|4.05|4.37|3.97|4.33|1516700|3.902
1585143000|2020-03-25 13:30:00|4.76|5.001|4.485|4.83|1921600|4.352
1585229400|2020-03-26 13:30:00|4.35|4.95|4.22|4.92|1865800|4.434
1585315800|2020-03-27 13:30:00|4.83|5.05|4.67|4.93|746200|4.443
1585575000|2020-03-30 13:30:00|4.99|5.08|4.84|5|1610000|4.506
1585661400|2020-03-31 13:30:00|4.98|5.2|4.98|5.07|1327900|4.569
1585747800|2020-04-01 13:30:00|4.89|4.96|4.5|4.57|1507300|4.118
1585834200|2020-04-02 13:30:00|4.61|4.84|4.59|4.72|598300|4.253
1585920600|2020-04-03 13:30:00|4.25|4.25|4.02|4.08|1117000|3.677
1586179800|2020-04-06 13:30:00|4.49|4.8|4.49|4.66|1144000|4.199
1586266200|2020-04-07 13:30:00|4.95|5.06|4.61|4.63|1651600|4.172
1586352600|2020-04-08 13:30:00|5.01|5.545|5|5.51|1357600|4.965
1586439000|2020-04-09 13:30:00|5.6|6.03|5.585|5.9|1519400|5.317
1586784600|2020-04-13 13:30:00|5.9|5.9|5.58|5.69|716300|5.69|divid|0.5833
1586871000|2020-04-14 13:30:00|5.63|5.81|5.45|5.49|1387500|5.49
1586957400|2020-04-15 13:30:00|5.06|5.08|4.86|4.91|1134000|4.91
1587043800|2020-04-16 13:30:00|4.75|4.75|4.5|4.53|1391400|4.53
1587130200|2020-04-17 13:30:00|4.73|4.805|4.605|4.72|3583600|4.72
1587389400|2020-04-20 13:30:00|4.85|5.115|4.73|4.93|1350700|4.93
1587475800|2020-04-21 13:30:00|4.83|4.93|4.725|4.8|1192100|4.8
1587562200|2020-04-22 13:30:00|4.92|5.09|4.9|4.95|1029700|4.95
1587648600|2020-04-23 13:30:00|4.77|4.94|4.69|4.76|1185600|4.76
1587735000|2020-04-24 13:30:00|4.82|4.86|4.635|4.74|799700|4.74
1587994200|2020-04-27 13:30:00|4.8|5.06|4.77|5.04|1012900|5.04
1588080600|2020-04-28 13:30:00|5.31|5.88|5.15|5.81|3238800|5.81
1588167000|2020-04-29 13:30:00|6.1|6.37|6.08|6.28|2191600|6.28
1588253400|2020-04-30 13:30:00|6.25|6.251|5.88|5.93|1364700|5.93
1588339800|2020-05-01 13:30:00|5.63|5.685|5.51|5.6|759900|5.6
1588599000|2020-05-04 13:30:00|5.68|5.82|5.52|5.69|1962400|5.69
1588685400|2020-05-05 13:30:00|5.88|6.03|5.71|5.75|1523200|5.75
1588771800|2020-05-06 13:30:00|5.95|5.97|5.66|5.7|689800|5.7
1588858200|2020-05-07 13:30:00|5.9|6.02|5.79|5.86|812400|5.86
1588944600|2020-05-08 13:30:00|5.95|6.1|5.9|6.07|693100|6.07
1589203800|2020-05-11 13:30:00|5.53|5.62|5.44|5.59|1215000|5.59
1589290200|2020-05-12 13:30:00|5.61|5.66|5.42|5.42|635900|5.42
1589376600|2020-05-13 13:30:00|5.32|5.34|4.98|5.11|1126900|5.11
1589463000|2020-05-14 13:30:00|4.82|5.09|4.705|5.09|935400|5.09
1589549400|2020-05-15 13:30:00|4.98|5.09|4.9|5.01|1336700|5.01
1589808600|2020-05-18 13:30:00|5.22|5.33|5.18|5.3|973100|5.3
1589895000|2020-05-19 13:30:00|5.68|5.7|5.36|5.49|1239100|5.49
1589981400|2020-05-20 13:30:00|5.31|5.383|5.19|5.26|928100|5.26
1590067800|2020-05-21 13:30:00|5.15|5.33|5.041|5.14|813800|5.14
1590154200|2020-05-22 13:30:00|5.21|5.31|5.14|5.29|580500|5.29
1590499800|2020-05-26 13:30:00|5.52|5.61|5.465|5.56|891300|5.56
1590586200|2020-05-27 13:30:00|5.7|5.76|5.38|5.54|803700|5.54
1590672600|2020-05-28 13:30:00|5.57|5.745|5.43|5.55|820100|5.55
1590759000|2020-05-29 13:30:00|5.165|5.19|4.9|4.9|4606500|4.9
1591018200|2020-06-01 13:30:00|5.34|5.65|5.28|5.65|1729000|5.65
1591104600|2020-06-02 13:30:00|5.84|5.9|5.54|5.63|1409100|5.63
1591191000|2020-06-03 13:30:00|6.08|6.17|6.01|6.16|1349800|6.16
1591277400|2020-06-04 13:30:00|6.07|6.215|5.98|6.08|1270300|6.08
1591363800|2020-06-05 13:30:00|6.57|6.72|6.46|6.48|1481600|6.48
1591623000|2020-06-08 13:30:00|6.95|6.96|6.66|6.87|1362700|6.87
1591709400|2020-06-09 13:30:00|6.68|6.68|6.48|6.55|1206500|6.55
1591795800|2020-06-10 13:30:00|6.33|6.36|6.13|6.18|1075400|6.18
1591882200|2020-06-11 13:30:00|5.64|5.85|5.51|5.51|1085100|5.51
1591968600|2020-06-12 13:30:00|5.84|5.9|5.55|5.69|606100|5.69
1592227800|2020-06-15 13:30:00|5.58|5.88|5.5|5.79|1095700|5.79
1592314200|2020-06-16 13:30:00|6.11|6.133|5.82|5.91|1043100|5.91
1592400600|2020-06-17 13:30:00|5.97|5.985|5.77|5.78|788700|5.78
1592487000|2020-06-18 13:30:00|5.69|5.875|5.64|5.81|896900|5.81
1592573400|2020-06-19 13:30:00|6|6.09|5.83|5.97|2487500|5.97
1592832600|2020-06-22 13:30:00|6.01|6.1|5.94|6.1|574000|6.1
1592919000|2020-06-23 13:30:00|6.15|6.175|5.93|6|748300|6
1593005400|2020-06-24 13:30:00|5.63|5.63|5.4|5.45|1915400|5.45
1593091800|2020-06-25 13:30:00|5.4|5.57|5.355|5.54|1121200|5.54
1593178200|2020-06-26 13:30:00|5.51|5.53|5.32|5.37|1240200|5.37
1593437400|2020-06-29 13:30:00|5.34|5.5|5.28|5.48|883800|5.48
1593523800|2020-06-30 13:30:00|5.38|5.5|5.32|5.48|733200|5.48
1593610200|2020-07-01 13:30:00|5.49|5.64|5.49|5.56|1283800|5.56
1593696600|2020-07-02 13:30:00|5.7|5.76|5.59|5.62|594800|5.62
1594042200|2020-07-06 13:30:00|5.57|5.695|5.502|5.63|844700|5.63
1594128600|2020-07-07 13:30:00|4.79|4.81|4.46|4.46|4673600|4.46
1594215000|2020-07-08 13:30:00|4.71|4.75|4.62|4.73|1876600|4.73
1594301400|2020-07-09 13:30:00|4.72|4.72|4.29|4.4|2993200|4.4
1594387800|2020-07-10 13:30:00|4.25|4.3|4.19|4.28|3538900|4.28
1594647000|2020-07-13 13:30:00|4.23|4.29|4.1|4.11|2657200|4.11
1594733400|2020-07-14 13:30:00|4.04|4.09|3.98|4.06|2823300|4.06
1594819800|2020-07-15 13:30:00|4.14|4.295|4.121|4.27|2273100|4.27
1594906200|2020-07-16 13:30:00|4|4.02|3.925|3.95|3826600|3.95
1594992600|2020-07-17 13:30:00|3.83|3.837|3.75|3.78|3147900|3.78