Echo0623/PanelTS-ICLR-Review

1Date,Open,High,Low,Close,Adj. Close,Change,Volume
22015/4/17,22.4,22.46,22.25,22.25,19.812,-0.58%,631179
32015/4/20,22.13,22.16,22.04,22.07,19.651,-0.81%,171292
42015/4/21,22.02,22.11,21.96,22.1,19.678,0.14%,460174
52015/4/22,22.11,22.16,22.01,22.03,19.616,-0.32%,435962
62015/4/23,22.17,22.41,22.17,22.28,19.838,1.13%,263847
72015/4/24,22.38,22.39,22.24,22.35,19.901,0.31%,335058
82015/4/27,22.27,22.27,22.17,22.22,19.785,-0.58%,189750
92015/4/28,22.27,22.33,22.19,22.24,19.803,0.09%,262383
102015/4/29,22.22,22.41,22.17,22.38,19.927,0.63%,281920
112015/4/30,22.5,22.52,22.19,22.29,19.847,-0.40%,223229
122015/5/1,22.22,22.25,21.93,22.02,19.607,-1.21%,423036
132015/5/4,21.94,22.01,21.89,21.97,19.562,-0.23%,351677
142015/5/5,22.02,22.11,21.96,22.11,19.687,0.64%,160131
152015/5/6,22.18,22.29,22.1,22.19,19.758,0.36%,897703
162015/5/7,22.16,22.21,22.03,22.11,19.687,-0.36%,211200
172015/5/8,22.25,22.36,22.16,22.36,19.91,1.13%,180467
182015/5/11,22.37,22.41,22.325,22.37,19.918,0.04%,317008
192015/5/12,22.33,22.49,22.32,22.42,19.963,0.22%,525993
202015/5/13,22.43,22.46,22.22,22.39,19.936,-0.13%,724775
212015/5/14,22.47,22.72,22.45,22.72,20.23,1.47%,879098
222015/5/15,22.72,22.75,22.61,22.69,20.203,-0.13%,678600
232015/5/18,22.75,22.8,22.68,22.74,20.248,0.22%,455984
242015/5/19,22.65,22.7,22.454,22.54,20.07,-0.88%,1093194
252015/5/20,22.49,22.49,22.36,22.44,19.981,-0.44%,283416
262015/5/21,22.44,22.52,22.42,22.43,19.972,-0.04%,201141
272015/5/22,22.41,22.43,22.23,22.23,19.794,-0.89%,253838
282015/5/26,22.16,22.16,21.97,21.98,19.571,-1.12%,427871
292015/5/27,21.89,22.01,21.83,21.87,19.473,-0.50%,355199
302015/5/28,21.95,22,21.84,21.98,19.571,0.50%,364112
312015/5/29,21.96,22.04,21.804,21.83,19.438,-0.68%,243413
322015/6/1,21.9,22.07,21.84,22.01,19.598,0.82%,250310
332015/6/2,22.21,22.33,22.14,22.32,19.874,1.41%,592775
342015/6/3,22.3,22.45,22.22,22.24,19.803,-0.36%,385353
352015/6/4,22.26,22.41,22.26,22.37,19.918,0.58%,255751
362015/6/5,22.29,22.46,22.213,22.26,19.821,-0.49%,369325
372015/6/8,22.36,22.48,22.35,22.46,19.999,0.90%,311166
382015/6/9,22.41,22.56,22.41,22.48,20.016,0.09%,407665
392015/6/10,22.63,22.64,22.31,22.35,19.901,-0.58%,929861
402015/6/11,22.18,22.22,22.03,22.05,19.634,-1.34%,431256
412015/6/12,22.09,22.09,21.96,21.98,19.571,-0.32%,275498
422015/6/15,21.88,21.88,21.7,21.74,19.358,-1.09%,408309
432015/6/16,21.87,22,21.79,21.91,19.509,0.78%,235623
442015/6/17,21.94,22.06,21.93,21.98,19.571,0.32%,279485
452015/6/18,22.02,22.05,21.96,21.97,19.562,-0.05%,116197
462015/6/19,21.92,21.93,21.77,21.86,19.464,-0.50%,441150
472015/6/22,22,22.16,21.93,22.13,19.705,1.24%,361649
482015/6/23,22.18,22.279,22.07,22.2,19.767,0.32%,1246795
492015/6/24,22.21,22.4,22.21,22.28,19.838,0.36%,373253
502015/6/25,22.26,22.42,22.23,22.41,19.954,0.58%,632736
512015/6/26,22.67,22.79,22.6,22.71,20.221,1.34%,653822
522015/6/29,22.79,22.94,22.74,22.82,20.319,0.48%,595060
532015/6/30,22.8,23.36,22.73,23.35,20.791,2.32%,1263815
542015/7/1,23.25,23.28,23.1,23.27,20.72,-0.34%,1103090
552015/7/2,23.18,23.39,23.18,23.27,20.72,0.00%,798693
562015/7/6,23.15,23.28,23.12,23.2,20.658,-0.30%,643386
572015/7/7,23.1,23.13,22.86,23.02,20.497,-0.78%,778903
582015/7/8,22.96,23.115,22.91,22.93,20.417,-0.39%,399551
592015/7/9,22.98,23.07,22.91,22.91,20.399,-0.09%,351875
602015/7/10,23.07,23.22,22.94,23.07,20.542,0.70%,381197
612015/7/13,23.07,23.19,23.01,23.18,20.64,0.48%,862227
622015/7/14,23.35,23.4,23.21,23.23,20.684,0.22%,310268
632015/7/15,23.1,23.16,22.99,23.1,20.568,-0.56%,453286
642015/7/16,23.13,23.18,22.95,22.95,20.435,-0.65%,427344
652015/7/17,22.82,22.84,22.71,22.76,20.266,-0.83%,641667
662015/7/20,22.54,22.6,22.4,22.41,19.954,-1.54%,670345
672015/7/21,22.37,22.46,22.29,22.29,19.847,-0.54%,464739
682015/7/22,22.17,22.35,22.13,22.16,19.731,-0.58%,438867
692015/7/23,22.17,22.17,21.98,22.04,19.625,-0.54%,1146854
702015/7/24,21.91,21.91,21.7,21.7,19.322,-1.54%,491963
712015/7/27,21.56,21.6,21.33,21.33,18.992,-1.71%,752171
722015/7/28,21.49,21.59,21.41,21.58,19.215,1.17%,508631
732015/7/29,21.61,21.665,21.52,21.55,19.188,-0.14%,472219
742015/7/30,21.7,21.74,21.58,21.6,19.233,0.23%,246538
752015/7/31,21.68,21.69,21.44,21.46,19.108,-0.65%,244298
762015/8/3,21.29,21.45,21.28,21.41,19.064,-0.23%,883623
772015/8/4,21.47,21.56,21.45,21.5,19.144,0.42%,261920
782015/8/5,21.46,21.53,21.435,21.52,19.162,0.09%,221873
792015/8/6,21.5,21.52,21.33,21.34,19.001,-0.84%,203297
802015/8/7,21.36,21.53,21.36,21.5,19.144,0.75%,176006
812015/8/10,21.55,21.85,21.55,21.85,19.455,1.63%,536864
822015/8/11,21.73,21.73,21.53,21.65,19.277,-0.92%,327067
832015/8/12,21.62,21.66,21.02,21.11,18.797,-2.49%,1012499
842015/8/13,21.2,21.39,21.15,21.39,19.046,1.33%,588145
852015/8/14,21.34,21.45,21.3,21.36,19.019,-0.14%,282607
862015/8/17,21.41,21.41,21.29,21.31,18.975,-0.23%,195591
872015/8/18,21.24,21.36,21.23,21.31,18.975,0.00%,211245
882015/8/19,21.33,21.38,21.12,21.14,18.823,-0.80%,166650
892015/8/20,21.04,21.3,21.04,21.26,18.93,0.57%,191989
902015/8/21,21.18,21.195,20.83,20.85,18.565,-1.93%,512998
912015/8/24,20.43,20.82,20.33,20.74,18.467,-0.53%,710554
922015/8/25,21,21.09,20.74,20.77,18.494,0.14%,382555
932015/8/26,20.79,20.83,20.622,20.68,18.414,-0.43%,272931
942015/8/27,20.86,20.97,20.78,20.91,18.618,1.11%,168235
952015/8/28,20.94,21.02,20.86,20.88,18.592,-0.14%,215181
962015/8/31,20.78,20.89,20.67,20.88,18.592,0.00%,185307
972015/9/1,20.79,20.83,20.66,20.66,18.396,-1.05%,196847
982015/9/2,20.76,20.76,20.55,20.62,18.36,-0.19%,599002
992015/9/3,20.67,20.8,20.66,20.68,18.414,0.29%,151731
1002015/9/4,20.75,20.83,20.68,20.69,18.423,0.05%,142818
1012015/9/8,20.7,20.94,20.7,20.93,18.636,1.16%,190144
1022015/9/9,21.05,21.07,20.94,20.96,18.663,0.14%,303544
1032015/9/10,20.88,20.964,20.85,20.92,18.627,-0.19%,77063
1042015/9/11,20.95,21,20.67,21,18.699,0.38%,273320
1052015/9/14,21.09,21.21,21.07,21.19,18.868,0.90%,265108
1062015/9/15,21.15,21.18,21.075,21.08,18.77,-0.52%,207199
1072015/9/16,21.08,21.09,20.89,20.95,18.654,-0.62%,204012
1082015/9/17,20.9,20.94,20.86,20.87,18.583,-0.38%,158610
1092015/9/18,20.89,20.9,20.721,20.74,18.467,-0.62%,187551
1102015/9/21,20.73,20.939,20.72,20.89,18.601,0.72%,224854
1112015/9/22,20.8,20.83,20.69,20.71,18.44,-0.86%,241472
1122015/9/23,20.74,20.79,20.68,20.69,18.423,-0.10%,92312
1132015/9/24,20.57,20.79,20.531,20.76,18.485,0.34%,185706
1142015/9/25,20.93,21.13,20.93,21.13,18.814,1.78%,287175
1152015/9/28,21.09,21.14,20.9,20.96,18.663,-0.80%,249085
1162015/9/29,20.89,20.96,20.87,20.89,18.601,-0.33%,195225
1172015/9/30,20.92,21.06,20.83,20.88,18.592,-0.05%,719634
1182015/10/1,20.93,20.98,20.77,20.79,18.512,-0.43%,234106
1192015/10/2,20.8,20.99,20.76,20.93,18.636,0.67%,402291
1202015/10/5,20.99,21.07,20.96,21.02,18.716,0.43%,182102
1212015/10/6,21.05,21.31,21.05,21.29,18.957,1.28%,301746
1222015/10/7,21.42,21.44,21.23,21.26,18.93,-0.14%,293709
1232015/10/8,21.25,21.28,21.16,21.25,18.921,-0.05%,241986
1242015/10/9,21.39,21.42,21.24,21.28,18.948,0.14%,161443
1252015/10/12,21.32,21.42,21.3,21.37,19.028,0.42%,187489
1262015/10/13,21.34,21.52,21.34,21.51,19.153,0.66%,311552
1272015/10/14,21.59,21.62,21.4,21.42,19.073,-0.42%,338291
1282015/10/15,21.39,21.42,21.28,21.29,18.957,-0.61%,304683
1292015/10/16,21.24,21.25,21.04,21.2,18.877,-0.42%,230403
1302015/10/19,21.17,21.268,21.15,21.17,18.85,-0.14%,229111
1312015/10/20,21.29,21.39,21.25,21.39,19.046,1.04%,202509
1322015/10/21,21.32,21.35,21.26,21.31,18.975,-0.37%,117436
1332015/10/22,21.38,21.4,21.2,21.21,18.886,-0.47%,190569
1342015/10/23,21.14,21.18,20.98,21.07,18.761,-0.66%,248071
1352015/10/26,21.09,21.22,21.09,21.19,18.868,0.57%,188522
1362015/10/27,21.15,21.21,21.04,21.08,18.77,-0.52%,117951
1372015/10/28,21.14,21.2,21.108,21.18,18.859,0.47%,296074
1382015/10/29,21.15,21.24,21.13,21.13,18.814,-0.24%,206559
1392015/10/30,21.19,21.3,21.19,21.28,18.948,0.71%,253449
1402015/11/2,21.23,21.23,21.12,21.18,18.859,-0.47%,280620
1412015/11/3,21.21,21.3,21.21,21.22,18.895,0.19%,238482
1422015/11/4,21.14,21.14,21.01,21.03,18.725,-0.90%,319355
1432015/11/5,21,21.066,20.86,20.88,18.592,-0.71%,245294
1442015/11/6,20.7,20.78,20.67,20.76,18.485,-0.57%,164600
1452015/11/9,20.72,20.73,20.39,20.39,18.155,-1.78%,394645
1462015/11/10,20.49,20.53,20.21,20.31,18.084,-0.39%,424820
1472015/11/11,20.48,20.52,20.43,20.52,18.271,1.03%,246183
1482015/11/12,20.43,20.64,20.42,20.63,18.369,0.54%,216375
1492015/11/13,20.62,20.645,20.38,20.41,18.173,-1.07%,408040
1502015/11/16,20.42,20.426,20.33,20.36,18.129,-0.24%,193073
1512015/11/17,20.4,20.43,20.3,20.38,18.147,0.10%,158395
1522015/11/18,20.41,20.41,20.27,20.33,18.102,-0.25%,171168
1532015/11/19,20.47,20.59,20.47,20.59,18.334,1.28%,146581
1542015/11/20,20.7,20.8,20.63,20.68,18.414,0.44%,330544
1552015/11/23,20.57,20.77,20.53,20.74,18.467,0.29%,318922
1562015/11/24,20.75,20.83,20.61,20.62,18.36,-0.58%,227351
1572015/11/25,20.62,20.725,20.58,20.72,18.449,0.48%,231790
1582015/11/27,20.66,20.67,20.58,20.58,18.325,-0.68%,140552
1592015/11/30,20.55,20.604,20.453,20.51,18.262,-0.34%,209475
1602015/12/1,20.52,20.8,20.49,20.8,18.521,1.41%,490863
1612015/12/2,20.71,20.72,20.59,20.6,18.342,-0.96%,473847
1622015/12/3,20.62,20.89,20.62,20.84,18.556,1.17%,563869
1632015/12/4,20.88,20.95,20.86,20.95,18.654,0.53%,559020
1642015/12/7,20.84,20.89,20.64,20.65,18.387,-1.43%,577443
1652015/12/8,20.59,20.68,20.47,20.49,18.245,-0.77%,400099
1662015/12/9,20.56,20.69,20.51,20.61,18.351,0.59%,468413
1672015/12/10,20.5,20.668,20.47,20.63,18.369,0.10%,264547
1682015/12/11,20.55,20.6,20.42,20.49,18.245,-0.68%,379984
1692015/12/14,20.4,20.518,20.38,20.42,18.182,-0.34%,394119
1702015/12/15,20.44,20.48,20.36,20.38,18.147,-0.20%,738178
1712015/12/16,20.36,20.38,20.16,20.22,18.004,-0.79%,561855
1722015/12/17,20.07,20.18,19.94,20.17,17.96,-0.25%,3234336
1732015/12/18,20.31,20.55,20.26,20.4,18.164,1.14%,673556
1742015/12/21,20.33,20.49,20.3,20.33,18.102,-0.34%,926447
1752015/12/22,20.36,20.42,20.29,20.34,18.111,0.05%,358827
1762015/12/23,20.38,20.543,20.36,20.48,18.236,0.69%,488028
1772015/12/24,20.48,20.506,20.44,20.48,18.236,0.00%,111014
1782015/12/28,20.42,20.45,20.36,20.38,18.147,-0.49%,667426
1792015/12/29,20.41,20.49,20.38,20.49,18.245,0.54%,470681
1802015/12/30,20.57,20.62,20.52,20.58,18.325,0.44%,353062
1812015/12/31,20.64,20.68,20.605,20.61,18.351,0.15%,250771
1822016/1/4,20.51,20.52,20.29,20.41,18.173,-0.97%,252234
1832016/1/5,20.35,20.39,20.27,20.28,18.058,-0.64%,265860
1842016/1/6,20.13,20.18,20.12,20.14,17.933,-0.69%,122217
1852016/1/7,20.09,20.179,20.05,20.06,17.862,-0.40%,161648
1862016/1/8,20.16,20.27,20.11,20.13,17.924,0.35%,174687
1872016/1/11,20,20,19.76,19.83,17.657,-1.49%,325637
1882016/1/12,19.79,19.999,19.77,19.95,17.764,0.61%,220140
1892016/1/13,20.04,20.11,20,20,17.808,0.25%,142285
1902016/1/14,19.99,20.04,19.92,19.99,17.799,-0.05%,95570
1912016/1/15,19.91,19.98,19.88,19.97,17.781,-0.10%,238743
1922016/1/19,20,20.15,19.97,20.07,17.871,0.50%,545412
1932016/1/20,19.87,19.895,19.67,19.79,17.621,-1.40%,539024
1942016/1/21,19.85,20.07,19.82,20.01,17.817,1.11%,196305
1952016/1/22,20.18,20.25,20.08,20.13,17.924,0.60%,306816
1962016/1/25,20.11,20.19,20.04,20.1,17.897,-0.15%,469130
1972016/1/26,20.08,20.18,20.08,20.13,17.924,0.15%,62483
1982016/1/27,20.17,20.201,20.09,20.1,17.897,-0.15%,169550
1992016/1/28,20.1,20.12,19.985,20.03,17.835,-0.35%,211862
2002016/1/29,20.02,20.1,19.97,19.99,17.799,-0.20%,203388
2012016/2/1,20,20.15,19.98,20.08,17.879,0.45%,288704
2022016/2/2,20.04,20.08,19.98,20.05,17.853,-0.15%,671932
2032016/2/3,20.08,20.17,20.03,20.13,17.924,0.40%,99302
2042016/2/4,20.2,20.223,20.02,20.03,17.835,-0.50%,101531
2052016/2/5,19.99,20.04,19.92,19.92,17.737,-0.55%,176482
2062016/2/8,19.86,19.89,19.75,19.78,17.612,-0.70%,88568
2072016/2/9,19.74,19.82,19.7,19.71,17.55,-0.35%,140615
2082016/2/10,19.72,19.8,19.68,19.72,17.559,0.05%,85285
2092016/2/11,19.57,19.66,19.551,19.63,17.479,-0.46%,105313
2102016/2/12,19.71,19.77,19.66,19.7,17.541,0.36%,51135
2112016/2/16,19.73,19.86,19.69,19.86,17.684,0.81%,80186
2122016/2/17,19.76,19.98,19.76,19.91,17.728,0.25%,87669
2132016/2/18,19.94,19.99,19.86,19.86,17.684,-0.25%,61819
2142016/2/19,19.84,19.857,19.75,19.78,17.612,-0.40%,101579
2152016/2/22,19.89,19.98,19.89,19.94,17.755,0.81%,89084
2162016/2/23,19.99,20.03,19.88,19.99,17.799,0.25%,159675
2172016/2/24,19.86,20.04,19.86,20.04,17.844,0.25%,229638
2182016/2/25,20.09,20.13,20.01,20.01,17.817,-0.15%,178994
2192016/2/26,20.08,20.08,19.9,19.97,17.781,-0.20%,126593
2202016/2/29,20.03,20.03,19.91,19.97,17.781,0.00%,161808
2212016/3/1,19.92,19.92,19.84,19.92,17.737,-0.25%,378562
2222016/3/2,19.92,20.02,19.88,19.98,17.79,0.30%,154983
2232016/3/3,20.09,20.14,20.011,20.13,17.924,0.75%,168061
2242016/3/4,20.29,20.36,20.23,20.36,18.129,1.14%,832060
2252016/3/7,20.35,20.41,20.29,20.35,18.12,-0.05%,640566
2262016/3/8,20.32,20.425,20.27,20.41,18.173,0.29%,265241
2272016/3/9,20.41,20.456,20.36,20.43,18.191,0.10%,902290
2282016/3/10,20.45,20.63,20.43,20.62,18.36,0.93%,860316
2292016/3/11,20.71,20.82,20.71,20.82,18.538,0.97%,521993
2302016/3/14,20.83,20.96,20.75,20.94,18.645,0.58%,249172
2312016/3/15,20.89,20.94,20.854,20.92,18.627,-0.10%,128229
2322016/3/16,20.87,21.02,20.83,21.02,18.716,0.48%,248993
2332016/3/17,21.28,21.28,21.12,21.15,18.832,0.62%,487957
2342016/3/18,21.19,21.2,21.07,21.09,18.779,-0.28%,673095
2352016/3/21,21.09,21.146,20.981,21.05,18.743,-0.19%,313416
2362016/3/22,21.09,21.16,21.04,21.16,18.841,0.52%,493180
2372016/3/23,20.95,21,20.9,20.98,18.681,-0.85%,1086013
2382016/3/24,20.86,20.93,20.74,20.79,18.512,-0.91%,466907
2392016/3/28,20.79,21.01,20.79,20.88,18.592,0.43%,394838
2402016/3/29,20.82,20.95,20.82,20.93,18.636,0.24%,594242
2412016/3/30,21,21.03,20.67,20.69,18.423,-1.15%,219302
2422016/3/31,20.68,20.691,20.42,20.6,18.342,-0.43%,364250
2432016/4/1,20.41,20.51,20.36,20.49,18.245,-0.53%,542143
2442016/4/4,20.4,20.45,20.25,20.27,18.049,-1.07%,512629
2452016/4/5,20.25,20.29,20.15,20.16,17.951,-0.54%,179073
2462016/4/6,20.12,20.24,20.07,20.18,17.968,0.10%,337825
2472016/4/7,20.16,20.16,20.05,20.06,17.862,-0.59%,99519
2482016/4/8,20.11,20.305,20.099,20.29,18.066,1.15%,120431
2492016/4/11,20.24,20.267,20.14,20.14,17.933,-0.74%,359555
2502016/4/12,20.23,20.32,20.21,20.25,18.031,0.55%,401934
2512016/4/13,20.3,20.42,20.26,20.33,18.102,0.40%,554750
2522016/4/14,20.37,20.41,20.3,20.32,18.093,-0.05%,111577
2532016/4/15,20.37,20.58,20.37,20.54,18.289,1.08%,779535
2542016/4/18,20.55,20.76,20.516,20.66,18.396,0.58%,222114
2552016/4/19,20.77,20.92,20.77,20.92,18.627,1.26%,335179
2562016/4/20,20.98,21.17,20.94,21.17,18.85,1.20%,390434
2572016/4/21,21.26,21.26,20.92,20.98,18.681,-0.90%,1751571
2582016/4/22,20.91,20.96,20.54,20.55,18.298,-2.05%,620464
2592016/4/25,20.66,20.915,20.66,20.82,18.538,1.31%,556915
2602016/4/26,20.9,21.07,20.83,21.06,18.752,1.15%,467416
2612016/4/27,21,21.02,20.81,20.91,18.618,-0.71%,499184
2622016/4/28,20.87,21.02,20.85,20.87,18.583,-0.19%,613990
2632016/4/29,21,21.09,20.97,21.08,18.77,1.01%,943245
2642016/5/2,21.1,21.1,20.94,21.1,18.788,0.09%,282875
2652016/5/3,21.1,21.13,20.81,20.88,18.592,-1.04%,686342
2662016/5/4,20.89,21,20.85,20.97,18.672,0.43%,295061
2672016/5/5,21.09,21.1,20.754,20.77,18.494,-0.95%,333607
2682016/5/6,20.8,20.92,20.8,20.88,18.592,0.53%,353228
2692016/5/9,20.94,20.97,20.79,20.87,18.583,-0.05%,209015
2702016/5/10,20.97,21.24,20.94,21.19,18.868,1.53%,495396
2712016/5/11,21.28,21.35,21.2,21.28,18.948,0.42%,643038
2722016/5/12,21.34,21.375,21.244,21.37,19.028,0.42%,1609006
2732016/5/13,21.25,21.31,21.2,21.27,18.939,-0.47%,451004
2742016/5/16,21.23,21.42,21.209,21.4,19.055,0.61%,717041
2752016/5/17,21.42,21.536,21.41,21.47,19.117,0.33%,303196
2762016/5/18,21.32,21.446,21.25,21.37,19.028,-0.47%,353132
2772016/5/19,21.21,21.29,20.88,21.05,18.743,-1.50%,644062
2782016/5/20,21.2,21.272,21.05,21.12,18.805,0.33%,367345
2792016/5/23,20.98,20.98,20.83,20.87,18.583,-1.18%,373755
2802016/5/24,20.77,20.96,20.76,20.83,18.547,-0.19%,594202
2812016/5/25,20.82,21.08,20.82,21.07,18.761,1.15%,666107
2822016/5/26,21.18,21.3,21.005,21.3,18.966,1.09%,441982
2832016/5/27,21.29,21.42,21.28,21.41,19.064,0.52%,499207
2842016/5/31,21.5,21.569,21.31,21.31,18.975,-0.47%,447308
2852016/6/1,21.27,21.47,21.22,21.46,19.108,0.70%,430101
2862016/6/2,21.59,21.79,21.56,21.73,19.349,1.26%,931748
2872016/6/3,21.87,22.07,21.78,22.07,19.651,1.56%,876555
2882016/6/6,22.31,22.5,22.26,22.33,19.883,1.18%,1038254
2892016/6/7,22.33,22.48,22.33,22.45,19.99,0.54%,2583248
2902016/6/8,22.61,22.98,22.61,22.96,20.444,2.27%,1132106
2912016/6/9,22.98,23.01,22.78,22.81,20.31,-0.65%,600804
2922016/6/10,22.82,23.01,22.7,22.79,20.292,-0.09%,721332
2932016/6/13,22.85,22.87,22.67,22.68,20.195,-0.48%,853763
2942016/6/14,22.55,22.71,22.4,22.7,20.212,0.09%,702437
2952016/6/15,22.79,22.82,22.65,22.66,20.177,-0.18%,276655
2962016/6/16,22.67,22.71,22.3,22.55,20.079,-0.49%,584371
2972016/6/17,22.75,22.849,22.63,22.77,20.275,0.98%,426063
2982016/6/20,22.63,22.63,22.504,22.51,20.043,-1.14%,353359
2992016/6/21,22.32,22.325,22.16,22.18,19.749,-1.47%,479302
3002016/6/22,22.14,22.21,22.025,22.03,19.616,-0.68%,381481
3012016/6/23,22.08,22.14,21.93,22.1,19.678,0.32%,351526
3022016/6/24,21.6,21.74,21.51,21.63,19.26,-2.13%,1141063
3032016/6/27,21.73,21.86,21.7,21.78,19.393,0.69%,556383
3042016/6/28,22.12,22.19,21.965,22,19.589,1.01%,893364
3052016/6/29,22.14,22.25,22.108,22.19,19.758,0.86%,548839
3062016/6/30,22.09,22.11,21.86,22.07,19.651,-0.54%,770243
3072016/7/1,22.16,22.18,21.965,21.98,19.571,-0.41%,747192
3082016/7/5,22.01,22.01,21.57,21.84,19.447,-0.64%,840484
3092016/7/6,21.58,21.6,21.43,21.59,19.224,-1.14%,640309
3102016/7/7,21.64,21.68,21.17,21.18,18.859,-1.90%,1412763
3112016/7/8,21.35,21.46,21.305,21.43,19.081,1.18%,813429
3122016/7/11,21.71,21.71,21.49,21.52,19.162,0.42%,287583
3132016/7/12,21.41,21.56,21.305,21.54,19.179,0.09%,964143
3142016/7/13,21.81,21.9,21.67,21.68,19.304,0.65%,1968299
3152016/7/14,22,22.03,21.77,21.78,19.393,0.46%,1640021
3162016/7/15,21.64,21.69,21.33,21.34,19.001,-2.02%,751771
3172016/7/18,21.34,21.53,21.141,21.51,19.153,0.80%,1246341
3182016/7/19,21.34,21.34,21.05,21.06,18.752,-2.09%,598092
3192016/7/20,21.05,21.11,20.8,20.81,18.529,-1.19%,2116095
3202016/7/21,20.92,20.953,20.7,20.73,18.458,-0.38%,346351
3212016/7/22,20.57,20.76,20.42,20.73,18.458,0.00%,729372
3222016/7/25,20.79,20.82,20.705,20.8,18.521,0.34%,366508
3232016/7/26,20.7,20.79,20.67,20.72,18.449,-0.38%,349259
3242016/7/27,20.73,20.78,20.6,20.64,18.378,-0.39%,2096210
3252016/7/28,20.6,20.62,20.42,20.46,18.218,-0.87%,1225781
3262016/7/29,20.45,20.68,20.43,20.59,18.334,0.64%,904962
3272016/8/1,20.54,20.75,20.52,20.54,18.289,-0.24%,603730
3282016/8/2,20.65,20.713,20.38,20.47,18.227,-0.34%,595113
3292016/8/3,20.51,20.67,20.455,20.56,18.307,0.44%,610029
3302016/8/4,20.61,20.72,20.47,20.65,18.387,0.44%,297752
3312016/8/5,20.75,20.93,20.715,20.92,18.627,1.31%,823790
3322016/8/8,21,21.059,20.883,20.93,18.636,0.05%,371199
3332016/8/9,20.89,21.04,20.82,20.84,18.556,-0.43%,349152
3342016/8/10,20.85,20.88,20.67,20.71,18.44,-0.62%,170931
3352016/8/11,20.72,20.77,20.61,20.62,18.36,-0.43%,143825
3362016/8/12,20.62,20.71,20.52,20.7,18.431,0.39%,434619
3372016/8/15,20.78,20.95,20.78,20.88,18.592,0.87%,801006
3382016/8/16,20.93,20.95,20.801,20.88,18.592,0.00%,417050
3392016/8/17,20.8,20.846,20.73,20.8,18.521,-0.38%,241632
3402016/8/18,20.84,20.96,20.82,20.94,18.645,0.67%,1069918
3412016/8/19,20.8,20.9,20.75,20.86,18.574,-0.38%,581845
3422016/8/22,20.89,21.04,20.86,20.97,18.672,0.53%,246282
3432016/8/23,20.9,21.03,20.88,20.99,18.69,0.10%,675375
3442016/8/24,20.96,21,20.68,20.74,18.467,-1.19%,333077
3452016/8/25,20.8,20.81,20.62,20.66,18.396,-0.39%,727876
3462016/8/26,20.67,20.809,20.479,20.53,18.28,-0.63%,726607
3472016/8/29,20.46,20.55,20.35,20.38,18.147,-0.73%,404564
3482016/8/30,20.35,20.38,20.161,20.34,18.111,-0.20%,448228
3492016/8/31,20.34,20.35,20.175,20.23,18.013,-0.54%,438591
3502016/9/1,20.3,20.375,20.2,20.23,18.013,0.00%,624795
3512016/9/2,20.42,20.47,20.29,20.3,18.075,0.35%,472359
3522016/9/6,20.21,20.345,20.123,20.28,18.058,-0.10%,258106
3532016/9/7,20.4,20.52,20.37,20.5,18.253,1.08%,381063
3542016/9/8,20.5,20.53,20.39,20.48,18.236,-0.10%,191372
3552016/9/9,20.37,20.47,20.26,20.34,18.111,-0.68%,212200
3562016/9/12,20.28,20.47,20.28,20.36,18.129,0.10%,501429
3572016/9/13,20.28,20.28,20.06,20.09,17.888,-1.33%,583553
3582016/9/14,20.04,20.08,19.95,20.05,17.853,-0.20%,366943
3592016/9/15,20.1,20.15,20.04,20.12,17.915,0.35%,277673
3602016/9/16,20.12,20.39,20.12,20.33,18.102,1.04%,284857
3612016/9/19,20.48,20.58,20.37,20.44,18.2,0.54%,868854
3622016/9/20,20.49,20.64,20.49,20.62,18.36,0.88%,375058
3632016/9/21,20.67,20.73,20.59,20.64,18.378,0.10%,270515
3642016/9/22,20.75,20.819,20.53,20.56,18.307,-0.39%,408896
3652016/9/23,20.49,20.49,20.34,20.47,18.227,-0.44%,403912
3662016/9/26,20.39,20.43,20.28,20.41,18.173,-0.29%,301341
3672016/9/27,20.39,20.39,20.26,20.35,18.12,-0.29%,285195
3682016/9/28,20.32,20.37,20.225,20.34,18.111,-0.05%,183773
3692016/9/29,20.25,20.28,20.12,20.15,17.942,-0.93%,487456
3702016/9/30,20.11,20.15,19.955,19.98,17.79,-0.84%,1031082
3712016/10/3,19.97,20.04,19.865,20,17.808,0.10%,573382
3722016/10/4,20.06,20.205,20.04,20.13,17.924,0.65%,517572
3732016/10/5,20.16,20.25,20.09,20.17,17.96,0.20%,181429
3742016/10/6,20.06,20.085,19.955,20.04,17.844,-0.64%,336373
3752016/10/7,20.1,20.19,20.05,20.05,17.853,0.05%,182513
3762016/10/10,20,20.09,19.92,20,17.808,-0.25%,305598
3772016/10/11,19.98,20.08,19.95,20.02,17.826,0.10%,264931
3782016/10/12,19.95,20.13,19.94,19.94,17.755,-0.40%,331927
3792016/10/13,19.95,20.12,19.95,20.08,17.879,0.70%,487539
3802016/10/14,20.21,20.35,20.16,20.18,17.968,0.50%,911808
3812016/10/17,20.18,20.3,20.12,20.28,18.058,0.50%,331114
3822016/10/18,20.24,20.38,20.24,20.27,18.049,-0.05%,271423
3832016/10/19,20.23,20.32,20.2,20.26,18.04,-0.05%,301104
3842016/10/20,20.19,20.26,20.155,20.21,17.995,-0.25%,316658
3852016/10/21,20.17,20.34,20.169,20.28,18.058,0.35%,692288
3862016/10/24,20.35,20.51,20.35,20.45,18.209,0.84%,364626
3872016/10/25,20.45,20.59,20.45,20.58,18.325,0.64%,901451
3882016/10/26,20.6,20.686,20.58,20.62,18.36,0.19%,371851
3892016/10/27,20.63,20.78,20.59,20.7,18.431,0.39%,755608
3902016/10/28,20.63,20.71,20.58,20.63,18.369,-0.34%,409515
3912016/10/31,20.51,20.62,20.47,20.52,18.271,-0.53%,312841
3922016/11/1,20.5,20.5,20.3,20.34,18.111,-0.88%,1251276
3932016/11/2,20.36,20.48,20.32,20.46,18.218,0.59%,504998
3942016/11/3,20.5,20.5,20.35,20.42,18.182,-0.20%,151917
3952016/11/4,20.39,20.42,20.32,20.42,18.182,0.00%,1456645
3962016/11/7,20.5,20.52,20.364,20.39,18.155,-0.15%,1114328
3972016/11/8,20.36,20.52,20.36,20.43,18.191,0.20%,416294
3982016/11/9,20.24,20.44,20.24,20.34,18.111,-0.44%,646525
3992016/11/10,20.31,20.32,20.17,20.21,17.995,-0.64%,399725
4002016/11/11,20.17,20.229,20.1,20.18,17.968,-0.15%,388020
4012016/11/14,20.04,20.08,19.915,20.06,17.862,-0.59%,624828
4022016/11/15,20.08,20.08,19.97,20.05,17.853,-0.05%,320339
4032016/11/16,20.03,20.096,20,20.07,17.871,0.10%,220960
4042016/11/17,20.08,20.135,19.99,20.13,17.924,0.30%,444594
4052016/11/18,20.12,20.174,20.085,20.16,17.951,0.15%,184384
4062016/11/21,20.2,20.365,20.18,20.34,18.111,0.89%,505595
4072016/11/22,20.32,20.353,20.28,20.31,18.084,-0.15%,149704
4082016/11/23,20.2,20.29,20.13,20.28,18.058,-0.15%,1215770
4092016/11/25,20.25,20.31,20.2,20.3,18.075,0.10%,133934
4102016/11/28,20.24,20.37,20.23,20.25,18.031,-0.25%,221272
4112016/11/29,20.26,20.26,19.98,20,17.808,-1.23%,254551
4122016/11/30,20.01,20.07,19.93,19.94,17.755,-0.30%,1159566
4132016/12/1,19.95,19.99,19.7,19.72,17.559,-1.10%,544793
4142016/12/2,19.74,19.77,19.64,19.68,17.523,-0.20%,2178351
4152016/12/5,19.73,19.82,19.708,19.77,17.603,0.46%,273711
4162016/12/6,19.8,19.99,19.8,19.91,17.728,0.71%,680354
4172016/12/7,19.87,19.96,19.83,19.96,17.773,0.25%,283764
4182016/12/8,19.94,19.94,19.805,19.82,17.648,-0.70%,367736
4192016/12/9,19.86,19.86,19.62,19.8,17.63,-0.10%,678069
4202016/12/12,19.88,20.11,19.87,20.1,17.897,1.52%,1207659
4212016/12/13,20.11,20.17,20.05,20.12,17.915,0.10%,954558
4222016/12/14,20,20.12,19.99,20.07,17.871,-0.25%,366383
4232016/12/15,19.94,20.036,19.89,20.01,17.817,-0.30%,418269
4242016/12/16,19.98,20.16,19.89,20.14,17.933,0.65%,382696
4252016/12/19,20.17,20.22,19.8,20.22,18.004,0.40%,1611110
4262016/12/20,20.1,20.18,19.98,20.01,17.817,-1.04%,287755
4272016/12/21,20.03,20.07,19.99,20.04,17.844,0.15%,826004
4282016/12/22,19.96,19.99,19.83,19.83,17.657,-1.05%,496985
4292016/12/23,19.84,19.89,19.73,19.75,17.586,-0.40%,1172147
4302016/12/27,19.79,19.968,19.79,19.95,17.764,1.01%,450210
4312016/12/28,19.82,19.95,19.82,19.94,17.755,-0.05%,425144
4322016/12/29,19.93,20,19.92,19.95,17.764,0.05%,377125
4332016/12/30,19.98,20.101,19.95,19.97,17.781,0.10%,426231
4342017/1/3,20,20.1,19.95,19.96,17.773,-0.05%,607563
4352017/1/4,20.07,20.32,20.07,20.32,18.093,1.80%,1350211
4362017/1/5,20.34,20.476,20.325,20.42,18.182,0.49%,1449607
4372017/1/6,20.42,20.42,20.32,20.34,18.111,-0.39%,425957
4382017/1/9,20.34,20.4,20.22,20.38,18.147,0.20%,960538
4392017/1/10,20.4,20.58,20.4,20.58,18.325,0.98%,1397037
4402017/1/11,20.58,21,20.38,20.47,18.227,-0.53%,858131
4412017/1/12,20.47,20.66,20.44,20.64,18.378,0.83%,763649
4422017/1/13,20.62,20.74,20.58,20.73,18.458,0.44%,1404914
4432017/1/17,20.82,20.93,20.81,20.89,18.601,0.77%,1312065
4442017/1/18,20.86,20.91,20.81,20.87,18.583,-0.10%,1398149
4452017/1/19,20.84,20.87,20.74,20.75,18.476,-0.57%,323385
4462017/1/20,20.78,20.83,20.705,20.83,18.547,0.39%,361749
4472017/1/23,20.87,20.88,20.77,20.87,18.583,0.19%,1134591
4482017/1/24,20.93,20.939,20.76,20.78,18.503,-0.43%,427949
4492017/1/25,20.77,20.89,20.63,20.85,18.565,0.34%,326452
4502017/1/26,20.78,20.79,20.56,20.61,18.351,-1.15%,617966
4512017/1/27,20.61,20.62,20.56,20.57,18.316,-0.19%,922922
4522017/1/30,20.49,20.49,20.34,20.34,18.111,-1.12%,685009
4532017/1/31,20.37,20.42,20.35,20.4,18.164,0.29%,819075
4542017/2/1,20.45,20.6,20.39,20.6,18.342,0.98%,438936
4552017/2/2,20.62,20.63,20.51,20.56,18.307,-0.19%,1055820
4562017/2/3,20.58,20.64,20.536,20.57,18.316,0.05%,368428
4572017/2/6,20.6,20.63,20.5,20.53,18.28,-0.19%,578890
4582017/2/7,20.52,20.585,20.48,20.55,18.298,0.10%,255142
4592017/2/8,20.55,20.59,20.5,20.52,18.271,-0.15%,279533
4602017/2/9,20.53,20.61,20.52,20.57,18.316,0.24%,2080069
4612017/2/10,20.55,20.65,20.55,20.57,18.316,0.00%,985319
4622017/2/13,20.51,20.54,20.43,20.47,18.227,-0.49%,530232
4632017/2/14,20.45,20.54,20.43,20.54,18.289,0.34%,200915
4642017/2/15,20.54,20.7,20.537,20.66,18.396,0.58%,241950
4652017/2/16,20.69,20.76,20.6,20.6,18.342,-0.29%,606781
4662017/2/17,20.52,20.61,20.52,20.59,18.334,-0.05%,350468
4672017/2/21,20.71,20.71,20.595,20.64,18.378,0.24%,452512
4682017/2/22,20.69,20.69,20.57,20.59,18.334,-0.24%,462754
4692017/2/23,20.72,20.72,20.45,20.48,18.236,-0.53%,460435
4702017/2/24,20.42,20.42,20.25,20.29,18.066,-0.93%,2389774
4712017/2/27,20.25,20.26,20.1,20.12,17.915,-0.84%,1007038
4722017/2/28,20.13,20.329,20.13,20.2,17.986,0.40%,1886334
4732017/3/1,20.24,20.47,20.235,20.47,18.227,1.34%,1580611
4742017/3/2,20.35,20.47,20.3,20.32,18.093,-0.73%,741682
4752017/3/3,20.32,20.335,20.23,20.32,18.093,0.00%,287666
4762017/3/6,20.42,20.442,20.24,20.28,18.058,-0.20%,457428
4772017/3/7,20.16,20.245,20.05,20.09,17.888,-0.94%,1154924
4782017/3/8,20.04,20.12,20.04,20.05,17.853,-0.20%,580284
4792017/3/9,20.05,20.14,19.9,19.94,17.755,-0.55%,325315
4802017/3/10,19.94,20.01,19.925,19.98,17.79,0.20%,748166
4812017/3/13,19.95,20.08,19.95,20.05,17.853,0.35%,204335
4822017/3/14,20.02,20.07,19.98,20.01,17.817,-0.20%,2765756
4832017/3/15,20,20.114,20,20.08,17.879,0.35%,890555
4842017/3/16,20.19,20.2,20.13,20.17,17.96,0.45%,266868
4852017/3/17,20.16,20.2,20.03,20.15,17.942,-0.10%,414860
4862017/3/20,20.16,20.23,20.133,20.163,17.953,0.06%,695876
4872017/3/21,20.16,20.17,20.08,20.12,17.915,-0.21%,241436
4882017/3/22,20.08,20.174,20.075,20.13,17.924,0.05%,218565
4892017/3/23,20.11,20.16,20.03,20.15,17.942,0.10%,186967
4902017/3/24,20.1,20.14,19.97,20,17.808,-0.74%,196092
4912017/3/27,20,20,19.85,19.9,17.719,-0.50%,1043232
4922017/3/28,19.9,19.92,19.82,19.83,17.657,-0.35%,713598
4932017/3/29,19.81,19.84,19.76,19.78,17.612,-0.25%,255684
4942017/3/30,19.77,19.77,19.67,19.71,17.55,-0.35%,597793
4952017/3/31,19.75,19.79,19.58,19.78,17.612,0.36%,872355
4962017/4/3,19.87,19.9,19.663,19.68,17.523,-0.51%,365814
4972017/4/4,19.65,19.66,19.53,19.53,17.39,-0.76%,1194315
4982017/4/5,19.59,19.62,19.53,19.54,17.399,0.05%,520085
4992017/4/6,19.6,19.61,19.511,19.56,17.416,0.10%,248204
5002017/4/7,19.52,19.599,19.47,19.58,17.434,0.10%,323766
5012017/4/10,19.58,19.66,19.564,19.6,17.452,0.10%,152347
5022017/4/11,19.62,19.77,19.58,19.76,17.595,0.82%,390822
5032017/4/12,19.75,19.82,19.7,19.7,17.541,-0.30%,201749
5042017/4/13,19.77,19.79,19.68,19.7,17.541,0.00%,225382
5052017/4/17,19.69,19.74,19.66,19.68,17.523,-0.10%,237681
5062017/4/18,19.68,19.73,19.565,19.73,17.568,0.25%,475135
5072017/4/19,19.67,19.72,19.47,19.49,17.354,-1.22%,491881
5082017/4/20,19.52,19.53,19.21,19.21,17.105,-1.44%,958521
5092017/4/21,19.28,19.33,19.19,19.29,17.176,0.42%,180878
5102017/4/24,19.35,19.35,19.16,19.2,17.096,-0.47%,534342
5112017/4/25,19.2,19.44,19.2,19.4,17.274,1.04%,723277
5122017/4/26,19.39,19.49,19.285,19.34,17.221,-0.31%,472930
5132017/4/27,19.38,19.565,19.36,19.52,17.381,0.93%,521881
5142017/4/28,19.59,19.75,19.5,19.74,17.577,1.13%,466223
5152017/5/1,19.85,20.02,19.85,20.01,17.817,1.37%,532550
5162017/5/2,20,20.23,19.93,20.05,17.853,0.20%,1097080
5172017/5/3,20,20.28,20,20.25,18.031,1.00%,991515
5182017/5/4,20.19,20.2,19.95,20.01,17.817,-1.19%,536522
5192017/5/5,20.1,20.12,19.93,19.99,17.799,-0.10%,478011
5202017/5/8,19.99,20.11,19.99,20.1,17.897,0.55%,293937
5212017/5/9,20.11,20.19,19.945,19.97,17.781,-0.65%,605410
5222017/5/10,19.97,20.09,19.92,20.09,17.888,0.60%,1150496
5232017/5/11,20.04,20.04,19.86,20,17.808,-0.45%,486406
5242017/5/12,20.05,20.185,20.05,20.18,17.968,0.90%,536868
5252017/5/15,20.17,20.38,20.01,20.02,17.826,-0.79%,475680
5262017/5/16,19.99,20.02,19.92,20,17.808,-0.10%,193137
5272017/5/17,20.08,20.18,20.05,20.15,17.942,0.75%,254204
5282017/5/18,19.93,20.03,19.86,20.01,17.817,-0.69%,396092
5292017/5/19,20.09,20.24,20.09,20.24,18.022,1.15%,390208
5302017/5/22,20.25,20.369,20.25,20.29,18.066,0.25%,449497
5312017/5/23,20.25,20.25,20.01,20.02,17.826,-1.33%,449574
5322017/5/24,19.91,19.91,19.78,19.84,17.666,-0.90%,564697
5332017/5/25,19.91,19.91,19.77,19.89,17.71,0.25%,294617
5342017/5/26,19.86,19.92,19.8,19.83,17.657,-0.30%,188000
5352017/5/30,19.84,19.87,19.731,19.87,17.692,0.20%,197849
5362017/5/31,19.9,20.03,19.89,19.98,17.79,0.55%,232944
5372017/6/1,19.9,19.98,19.87,19.96,17.773,-0.10%,201088
5382017/6/2,19.98,20.035,19.89,19.9,17.719,-0.30%,300221
5392017/6/5,19.89,19.985,19.86,19.93,17.746,0.15%,282416
5402017/6/6,19.95,20.06,19.84,19.85,17.675,-0.40%,362721
5412017/6/7,19.94,20.03,19.935,20.03,17.835,0.91%,336920
5422017/6/8,20.07,20.18,20.07,20.07,17.871,0.20%,212424
5432017/6/9,20.05,20.19,20.05,20.14,17.933,0.35%,284723
5442017/6/12,20.12,20.12,19.855,19.9,17.719,-1.19%,377018
5452017/6/13,19.9,19.999,19.8,19.83,17.657,-0.35%,201275
5462017/6/14,19.79,19.821,19.68,19.69,17.532,-0.71%,449098
5472017/6/15,19.61,19.73,19.6,19.71,17.55,0.10%,454085
5482017/6/16,19.73,19.76,19.66,19.75,17.586,0.20%,231097
5492017/6/19,19.7,19.72,19.57,19.57,17.425,-0.91%,369614
5502017/6/20,19.54,19.54,19.33,19.53,17.39,-0.20%,230943
5512017/6/21,19.5,19.5,19.27,19.27,17.158,-1.33%,272361
5522017/6/22,19.17,19.17,18.935,18.96,16.882,-1.61%,629808
5532017/6/23,19.03,19.085,18.94,19.05,16.962,0.47%,391395
5542017/6/26,19.06,19.12,19,19.1,17.007,0.26%,326251
5552017/6/27,19.16,19.22,19.05,19.06,16.971,-0.21%,314510
5562017/6/28,19.03,19.12,19,19.11,17.016,0.26%,435910
5572017/6/29,19.16,19.417,19.16,19.37,17.247,1.36%,395005
5582017/6/30,19.5,19.85,19.5,19.85,17.675,2.48%,985715
5592017/7/3,20.04,20.21,20,20.14,17.933,1.46%,796775
5602017/7/5,20.23,20.3,19.96,20.17,17.96,0.15%,2448691
5612017/7/6,19.97,20.075,19.88,20.06,17.862,-0.55%,871719
5622017/7/7,20.04,20.18,20.01,20.1,17.897,0.20%,625251
5632017/7/10,20.22,20.26,20.09,20.12,17.915,0.10%,836043
5642017/7/11,20.01,20.16,19.93,20.13,17.924,0.05%,1087602
5652017/7/12,20.08,20.19,20.04,20.11,17.906,-0.10%,1193347
5662017/7/13,20.05,20.075,19.92,19.95,17.764,-0.80%,582443
5672017/7/14,20,20.1,19.98,20.07,17.871,0.60%,297991
5682017/7/17,20,20.06,19.935,20.03,17.835,-0.20%,439776
5692017/7/18,20.16,20.2,19.94,19.96,17.773,-0.35%,441116
5702017/7/19,20,20.27,20,20.26,18.04,1.50%,428850
5712017/7/20,20.29,20.31,20.2,20.25,18.031,-0.05%,455340
5722017/7/21,20.2,20.29,20.13,20.13,17.924,-0.59%,790866
5732017/7/24,19.9,19.92,19.8,19.86,17.684,-1.34%,556847
5742017/7/25,19.81,19.81,19.54,19.54,17.399,-1.61%,722547
5752017/7/26,19.53,19.735,19.53,19.71,17.55,0.87%,1529401
5762017/7/27,19.92,19.97,19.87,19.93,17.746,1.12%,347952
5772017/7/28,19.96,20,19.92,19.94,17.755,0.05%,167360
5782017/7/31,19.88,19.95,19.845,19.93,17.746,-0.05%,593241
5792017/8/1,19.86,19.87,19.6,19.65,17.497,-1.40%,881699
5802017/8/2,19.74,19.9,19.71,19.89,17.71,1.22%,926302
5812017/8/3,19.78,19.8,19.68,19.73,17.568,-0.80%,422652
5822017/8/4,19.77,19.78,19.64,19.66,17.505,-0.35%,646387
5832017/8/7,19.7,19.74,19.65,19.7,17.541,0.20%,261907
5842017/8/8,19.81,19.81,19.6,19.63,17.479,-0.36%,518206
5852017/8/9,19.57,19.598,19.51,19.51,17.372,-0.61%,386781
5862017/8/10,19.5,19.516,19.05,19.09,16.998,-2.15%,1720992
5872017/8/11,19.07,19.21,19.07,19.2,17.096,0.58%,564255
5882017/8/14,19.03,19.12,18.98,19.1,17.007,-0.52%,578644
5892017/8/15,18.97,19.02,18.88,18.94,16.864,-0.84%,509997
5902017/8/16,18.94,18.95,18.71,18.78,16.722,-0.84%,750688
5912017/8/17,18.76,18.76,18.58,18.66,16.615,-0.64%,514401
5922017/8/18,18.68,18.69,18.53,18.67,16.624,0.05%,714158
5932017/8/21,18.58,18.63,18.54,18.58,16.544,-0.48%,426264
5942017/8/22,18.55,18.61,18.525,18.58,16.544,0.00%,580539
5952017/8/23,18.59,18.59,18.46,18.48,16.455,-0.54%,795137
5962017/8/24,18.55,18.66,18.432,18.66,16.615,0.97%,790542
5972017/8/25,18.65,18.75,18.64,18.65,16.606,-0.05%,479364
5982017/8/28,18.7,18.81,18.69,18.78,16.722,0.70%,585316
5992017/8/29,18.67,18.7,18.46,18.48,16.455,-1.60%,513596
6002017/8/30,18.43,18.5,18.33,18.49,16.464,0.05%,746081
6012017/8/31,18.49,18.65,18.47,18.64,16.597,0.81%,639355
6022017/9/1,18.63,18.69,18.58,18.6,16.562,-0.21%,881453
6032017/9/5,18.68,18.88,18.68,18.79,16.731,1.02%,1145813
6042017/9/6,18.75,18.86,18.73,18.84,16.775,0.27%,681546
6052017/9/7,18.83,18.837,18.74,18.75,16.695,-0.48%,576369
6062017/9/8,18.77,18.9,18.77,18.85,16.784,0.53%,606615
6072017/9/11,18.85,18.86,18.75,18.83,16.766,-0.11%,342541
6082017/9/12,18.77,18.814,18.58,18.72,16.668,-0.58%,1050734
6092017/9/13,18.77,18.86,18.76,18.85,16.784,0.69%,741095
6102017/9/14,18.87,19,18.82,18.86,16.793,0.05%,617985
6112017/9/15,18.87,19.06,18.87,19.06,16.971,1.06%,1529048
6122017/9/18,19.04,19.065,18.936,18.95,16.873,-0.58%,431744
6132017/9/19,18.93,18.95,18.78,18.88,16.811,-0.37%,763768
6142017/9/20,18.89,19.136,18.88,19.12,17.025,1.27%,394285
6152017/9/21,19.05,19.1,19.03,19.06,16.971,-0.31%,1173291
6162017/9/22,19.09,19.18,19.03,19.06,16.971,0.00%,492445
6172017/9/25,19,19,18.85,18.89,16.82,-0.89%,807916
6182017/9/26,18.86,18.88,18.78,18.83,16.766,-0.32%,466365
6192017/9/27,18.8,18.983,18.77,18.98,16.9,0.80%,632987
6202017/9/28,18.92,18.92,18.834,18.84,16.775,-0.74%,658984
6212017/9/29,18.84,19.055,18.808,18.98,16.9,0.74%,1902348
6222017/10/2,18.78,18.96,18.772,18.91,16.838,-0.37%,742812
6232017/10/3,18.93,18.99,18.89,18.92,16.847,0.05%,1156260
6242017/10/4,18.93,18.97,18.89,18.92,16.847,0.00%,781569
6252017/10/5,18.92,19.07,18.92,19.05,16.962,0.69%,618068
6262017/10/6,19.02,19.09,19.01,19.09,16.998,0.21%,1960014
6272017/10/9,19.02,19.06,18.96,18.96,16.882,-0.68%,537525
6282017/10/10,19,19.135,19,19.08,16.989,0.63%,585532
6292017/10/11,19.07,19.12,19.035,19.1,17.007,0.10%,324122
6302017/10/12,19.07,19.19,18.99,19.07,16.98,-0.16%,1001623
6312017/10/13,19.06,19.16,19.04,19.14,17.042,0.37%,838806
6322017/10/16,19.12,19.13,19.03,19.05,16.962,-0.47%,1114037
6332017/10/17,19.05,19.081,18.92,18.92,16.847,-0.68%,1172088
6342017/10/18,18.9,18.98,18.894,18.95,16.873,0.16%,667011
6352017/10/19,19.04,19.165,19.04,19.12,17.025,0.90%,771148
6362017/10/20,19.11,19.16,18.99,18.99,16.909,-0.68%,959305
6372017/10/23,19,19.1,18.98,19.05,16.962,0.32%,482048
6382017/10/24,19.01,19.19,19,19.17,17.069,0.63%,562154
6392017/10/25,19.18,19.29,19.14,19.16,17.06,-0.05%,583775
6402017/10/26,19.18,19.27,19.147,19.22,17.114,0.31%,423913
6412017/10/27,19.25,19.27,19.169,19.27,17.158,0.26%,1385492
6422017/10/30,19.27,19.39,19.27,19.34,17.221,0.36%,787270
6432017/10/31,19.33,19.46,19.29,19.44,17.31,0.52%,480339
6442017/11/1,19.4,19.51,19.385,19.44,17.31,0.00%,603655
6452017/11/2,19.38,19.41,19.29,19.41,17.283,-0.15%,1026722
6462017/11/3,19.43,19.5,19.34,19.42,17.292,0.05%,492916
6472017/11/6,19.36,19.46,19.36,19.44,17.31,0.10%,855687
6482017/11/7,19.4,19.45,19.335,19.45,17.318,0.05%,404127
6492017/11/8,19.42,19.42,19.341,19.37,17.247,-0.41%,327948
6502017/11/9,19.37,19.425,19.3,19.33,17.212,-0.21%,719723
6512017/11/10,19.35,19.4,19.33,19.36,17.238,0.16%,549964
6522017/11/13,19.33,19.36,19.28,19.29,17.176,-0.36%,841045
6532017/11/14,19.28,19.3,19.115,19.13,17.034,-0.83%,782634
6542017/11/15,19.06,19.11,19.01,19.09,16.998,-0.21%,412359
6552017/11/16,19.09,19.12,19.04,19.06,16.971,-0.16%,604024
6562017/11/17,19.06,19.13,19.06,19.08,16.989,0.10%,859040
6572017/11/20,18.99,19,18.91,19,16.918,-0.42%,620132
6582017/11/21,18.97,19.09,18.97,19.01,16.927,0.05%,343201
6592017/11/22,19.06,19.19,19.06,19.17,17.069,0.84%,465836
6602017/11/24,19.2,19.24,19.1,19.14,17.042,-0.16%,357223
6612017/11/27,19.11,19.15,19.08,19.13,17.034,-0.05%,315694
6622017/11/28,19.08,19.12,19.05,19.12,17.025,-0.05%,373352
6632017/11/29,19.15,19.29,19.15,19.27,17.158,0.78%,656566
6642017/11/30,19.21,19.32,19.06,19.08,16.989,-0.99%,684404
6652017/12/1,19.06,19.15,19.05,19.06,16.971,-0.10%,1448668
6662017/12/4,19.07,19.09,18.96,18.98,16.9,-0.42%,1606867
6672017/12/5,18.96,19,18.82,18.85,16.784,-0.68%,808649
6682017/12/6,18.83,18.839,18.63,18.65,16.606,-1.06%,780265
6692017/12/7,18.6,18.6,18.43,18.48,16.455,-0.91%,1061024
6702017/12/8,18.52,18.52,18.41,18.43,16.41,-0.27%,520008
6712017/12/11,18.38,18.4,18.27,18.3,16.295,-0.71%,661249
6722017/12/12,18.26,18.3,18.18,18.19,16.197,-0.60%,737261
6732017/12/13,18.2,18.26,18.19,18.25,16.25,0.33%,639588
6742017/12/14,18.28,18.29,18.24,18.24,16.241,-0.05%,720814
6752017/12/15,18.28,18.33,18.22,18.33,16.321,0.49%,367123
6762017/12/18,18.43,18.47,18.34,18.35,16.339,0.11%,749792
6772017/12/19,18.35,18.45,18.35,18.37,16.357,0.11%,586588
6782017/12/20,18.4,18.49,18.39,18.45,16.428,0.44%,556475
6792017/12/21,18.4,18.51,18.38,18.47,16.446,0.11%,1147248
6802017/12/22,18.47,18.49,18.33,18.41,16.392,-0.32%,612063
6812017/12/26,18.42,18.6,18.42,18.57,16.535,0.87%,669648
6822017/12/27,18.6,18.7,18.6,18.67,16.624,0.54%,1029685
6832017/12/28,18.68,18.74,18.66,18.72,16.668,0.27%,677433
6842017/12/29,18.75,18.77,18.69,18.76,16.704,0.21%,871177
6852018/1/2,18.79,19.01,18.79,18.97,16.891,1.12%,1317681
6862018/1/3,19,19,18.9,18.96,16.882,-0.05%,990295
6872018/1/4,18.88,18.97,18.83,18.93,16.855,-0.16%,647389
6882018/1/5,18.89,18.89,18.79,18.83,16.766,-0.53%,722016
6892018/1/8,18.71,18.73,18.62,18.7,16.651,-0.69%,940359
6902018/1/9,18.65,18.74,18.61,18.74,16.686,0.21%,463710
6912018/1/10,18.75,18.76,18.66,18.67,16.624,-0.37%,717086
6922018/1/11,18.62,18.64,18.56,18.6,16.562,-0.37%,993606
6932018/1/12,18.65,18.65,18.45,18.56,16.526,-0.22%,875977
6942018/1/16,18.51,18.54,18.47,18.54,16.508,-0.11%,538286
6952018/1/17,18.57,18.72,18.52,18.69,16.642,0.81%,872706
6962018/1/18,18.78,18.9,18.63,18.68,16.633,-0.05%,777152
6972018/1/19,18.64,18.69,18.58,18.63,16.588,-0.27%,520506
6982018/1/22,18.71,18.75,18.67,18.69,16.642,0.32%,547620
6992018/1/23,18.67,18.67,18.57,18.62,16.579,-0.37%,359102
7002018/1/24,18.69,18.8,18.68,18.8,16.74,0.97%,598728
7012018/1/25,18.95,18.95,18.73,18.74,16.686,-0.32%,656843
7022018/1/26,18.74,18.9,18.73,18.89,16.82,0.80%,815038
7032018/1/29,19,19.01,18.88,18.91,16.838,0.11%,621911
7042018/1/30,18.96,18.99,18.83,18.94,16.864,0.16%,1052444
7052018/1/31,18.93,18.94,18.82,18.83,16.766,-0.58%,752263
7062018/2/1,18.79,19,18.77,19,16.918,0.90%,1133035
7072018/2/2,18.97,18.98,18.89,18.97,16.891,-0.16%,658213
7082018/2/5,18.89,18.97,18.81,18.84,16.775,-0.69%,1033235
7092018/2/6,18.86,18.99,18.86,18.98,16.9,0.74%,1225960
7102018/2/7,19.03,19.03,18.91,18.96,16.882,-0.11%,798121
7112018/2/8,18.99,18.99,18.86,18.86,16.793,-0.53%,873044
7122018/2/9,18.84,18.89,18.75,18.82,16.758,-0.21%,1012149
7132018/2/12,18.85,18.95,18.83,18.94,16.864,0.64%,643998
7142018/2/13,18.94,18.97,18.89,18.94,16.864,0.00%,981767
7152018/2/14,18.9,19.04,18.86,19.01,16.927,0.37%,1024933
7162018/2/15,19.07,19.13,19,19.12,17.025,0.58%,1826972
7172018/2/16,19.04,19.04,18.94,18.97,16.891,-0.78%,840691
7182018/2/20,18.97,19.07,18.97,18.98,16.9,0.05%,583150
7192018/2/21,18.98,19.05,18.92,18.93,16.855,-0.26%,992607
7202018/2/22,18.94,19.04,18.94,19.04,16.953,0.58%,715294
7212018/2/23,19.09,19.13,19.04,19.1,17.007,0.32%,723741
7222018/2/26,19.1,19.2,19.08,19.14,17.042,0.21%,636708
7232018/2/27,19.13,19.17,19.09,19.1,17.007,-0.21%,509784
7242018/2/28,19.17,19.28,19.16,19.17,17.069,0.37%,860552
7252018/3/1,19.27,19.48,19.22,19.46,17.327,1.51%,3122557
7262018/3/2,19.44,19.48,19.3,19.39,17.265,-0.36%,1596933
7272018/3/5,19.45,19.64,19.41,19.63,17.479,1.24%,1412887
7282018/3/6,19.63,19.68,19.56,19.59,17.443,-0.20%,937123
7292018/3/7,19.54,19.57,19.41,19.42,17.292,-0.87%,762684
7302018/3/8,19.4,19.51,19.37,19.48,17.345,0.31%,538694
7312018/3/9,19.45,19.45,19.31,19.35,17.229,-0.67%,534945
7322018/3/12,19.34,19.4,19.31,19.38,17.256,0.16%,902972
7332018/3/13,19.44,19.5,19.35,19.39,17.265,0.05%,332728
7342018/3/14,19.44,19.48,19.39,19.4,17.274,0.05%,258550
7352018/3/15,19.4,19.4,19.25,19.28,17.167,-0.62%,573553
7362018/3/16,19.28,19.28,19.16,19.19,17.087,-0.47%,3647372
7372018/3/19,19.05,19.06,18.83,18.84,16.775,-1.82%,871412
7382018/3/20,18.85,18.9,18.79,18.8,16.74,-0.21%,1190700
7392018/3/21,18.86,18.89,18.78,18.85,16.784,0.27%,450000
7402018/3/22,18.86,18.89,18.78,18.85,16.784,0.00%,781259
7412018/3/23,18.78,18.9,18.63,18.87,16.802,0.11%,1926031
7422018/3/26,18.86,18.91,18.8,18.81,16.749,-0.32%,446570
7432018/3/27,18.74,18.79,18.68,18.7,16.651,-0.58%,372634
7442018/3/28,18.6,18.74,18.59,18.69,16.642,-0.05%,474038
7452018/3/29,18.69,18.85,18.62,18.81,16.749,0.64%,1417892
7462018/4/2,18.9,18.95,18.7,18.71,16.66,-0.53%,669304
7472018/4/3,18.73,18.77,18.59,18.6,16.562,-0.59%,1126425
7482018/4/4,18.38,18.57,18.32,18.55,16.517,-0.27%,1794330
7492018/4/5,18.67,18.83,18.64,18.82,16.758,1.46%,501503
7502018/4/6,18.73,18.81,18.67,18.72,16.668,-0.53%,406162
7512018/4/9,18.85,19.05,18.75,18.99,16.909,1.44%,679336
7522018/4/10,18.93,18.99,18.87,18.89,16.82,-0.53%,743295
7532018/4/11,18.91,19.02,18.86,18.9,16.829,0.05%,347108
7542018/4/12,18.91,18.98,18.87,18.97,16.891,0.37%,383620
7552018/4/13,19.01,19.01,18.87,18.91,16.838,-0.32%,402517
7562018/4/16,19.02,19.03,18.85,18.85,16.784,-0.32%,256415
7572018/4/17,18.88,18.91,18.77,18.84,16.775,-0.05%,231632
7582018/4/18,18.97,19.06,18.97,19.05,16.962,1.11%,563890
7592018/4/19,19.13,19.13,18.94,19,16.918,-0.26%,243102
7602018/4/20,18.9,18.94,18.81,18.85,16.784,-0.79%,563121
7612018/4/23,18.86,18.89,18.77,18.79,16.731,-0.32%,304178
7622018/4/24,18.76,18.93,18.74,18.93,16.855,0.75%,242380
7632018/4/25,18.84,19.09,18.84,19.06,16.971,0.69%,330278
7642018/4/26,19.1,19.12,18.93,18.97,16.891,-0.47%,487343
7652018/4/27,18.94,19.22,18.94,19.22,17.114,1.32%,364022
7662018/4/30,19.23,19.28,19.19,19.25,17.14,0.16%,420251
7672018/5/1,19.25,19.51,19.25,19.48,17.345,1.19%,620417
7682018/5/2,19.41,19.48,19.31,19.32,17.203,-0.82%,596350
7692018/5/3,19.34,19.54,19.3,19.54,17.399,1.14%,542161
7702018/5/4,19.4,19.41,19.3,19.32,17.203,-1.13%,537980
7712018/5/7,19.26,19.26,19.15,19.15,17.051,-0.88%,333056
7722018/5/8,19.21,19.21,19.11,19.19,17.087,0.21%,221042
7732018/5/9,19.13,19.13,19.01,19.04,16.953,-0.78%,523907
7742018/5/10,19.04,19.14,19,19.05,16.962,0.05%,251898
7752018/5/11,19,19.04,18.92,18.95,16.873,-0.52%,286887
7762018/5/14,18.94,18.97,18.85,18.85,16.784,-0.53%,401523
7772018/5/15,18.83,18.83,18.65,18.75,16.695,-0.53%,546684
7782018/5/16,18.82,18.82,18.74,18.77,16.713,0.11%,155858
7792018/5/17,18.91,18.91,18.66,18.66,16.615,-0.59%,220156
7802018/5/18,18.79,18.95,18.75,18.87,16.802,1.13%,494240
7812018/5/21,19.06,19.1,18.95,18.99,16.909,0.64%,792581
7822018/5/22,19.12,19.18,19.06,19.1,17.007,0.58%,379722
7832018/5/23,19.12,19.29,19.11,19.29,17.176,0.99%,470053
7842018/5/24,19.38,19.42,19.23,19.23,17.123,-0.31%,368536
7852018/5/25,19.25,19.37,19.22,19.36,17.238,0.68%,284803
7862018/5/29,19.38,19.4,19.14,19.22,17.114,-0.72%,461991
7872018/5/30,19.2,19.23,19.06,19.23,17.123,0.05%,399786
7882018/5/31,19.27,19.3,19.15,19.21,17.105,-0.10%,788279
7892018/6/1,19.26,19.26,19.1,19.14,17.042,-0.36%,411983
7902018/6/4,19.36,19.36,18.65,18.68,16.633,-2.40%,1242776
7912018/6/5,18.77,18.77,18.58,18.64,16.597,-0.21%,752178
7922018/6/6,18.72,18.85,18.72,18.73,16.677,0.48%,601126
7932018/6/7,18.84,18.84,18.53,18.58,16.544,-0.80%,1039718
7942018/6/8,18.62,18.79,18.57,18.77,16.713,1.02%,596322
7952018/6/11,18.73,18.73,18.56,18.56,16.526,-1.12%,621319
7962018/6/12,18.63,18.82,18.6,18.79,16.731,1.24%,834625
7972018/6/13,18.74,18.79,18.65,18.67,16.624,-0.64%,302962
7982018/6/14,18.59,18.59,18.41,18.42,16.401,-1.34%,798469
7992018/6/15,18.31,18.54,18.24,18.46,16.437,0.22%,820455
8002018/6/18,18.3,18.35,18.2,18.28,16.277,-0.98%,1001803
8012018/6/19,18.05,18.13,17.72,18.1,16.116,-0.98%,1695765
8022018/6/20,18.19,18.23,18.07,18.18,16.188,0.44%,478549
8032018/6/21,18.18,18.21,18.11,18.13,16.143,-0.28%,394104
8042018/6/22,18.18,18.24,18.1,18.21,16.214,0.44%,339617
8052018/6/25,18,18.05,17.92,17.92,15.956,-1.59%,598088
8062018/6/26,17.94,18.01,17.84,17.89,15.929,-0.17%,438359
8072018/6/27,17.84,17.87,17.75,17.76,15.814,-0.73%,1004780
8082018/6/28,17.8,17.9,17.76,17.77,15.823,0.06%,568742
8092018/6/29,17.71,18.12,17.71,18.03,16.054,1.46%,839454
8102018/7/2,17.88,17.9,17.64,17.66,15.725,-2.05%,996527
8112018/7/3,17.74,17.77,17.66,17.67,15.734,0.06%,281057
8122018/7/5,17.73,17.78,17.65,17.66,15.725,-0.06%,893709
8132018/7/6,17.64,17.93,17.64,17.91,15.947,1.42%,943347
8142018/7/9,17.84,17.84,17.67,17.72,15.778,-1.06%,361941
8152018/7/10,17.72,17.74,17.58,17.62,15.689,-0.56%,722975
8162018/7/11,17.57,17.57,17.25,17.28,15.386,-1.93%,847131
8172018/7/12,17.28,17.45,17.28,17.4,15.493,0.69%,2362752
8182018/7/13,17.4,17.4,17.25,17.36,15.458,-0.23%,946952
8192018/7/16,17.44,17.5,17.31,17.33,15.431,-0.17%,415595
8202018/7/17,17.32,17.41,17.28,17.33,15.431,0.00%,403269
8212018/7/18,17.34,17.34,17.23,17.28,15.386,-0.29%,350532
8222018/7/19,17.25,17.36,17.24,17.32,15.422,0.23%,304037
8232018/7/20,17.4,17.47,17.35,17.44,15.529,0.69%,439185
8242018/7/23,17.5,17.53,17.43,17.48,15.564,0.23%,313540
8252018/7/24,17.44,17.51,17.39,17.42,15.511,-0.34%,420892
8262018/7/25,17.5,17.68,17.49,17.67,15.734,1.44%,723282
8272018/7/26,17.78,17.82,17.55,17.55,15.627,-0.68%,803056
8282018/7/27,17.54,17.54,17.42,17.47,15.555,-0.46%,885409
8292018/7/30,17.44,17.73,17.44,17.58,15.653,0.63%,382037
8302018/7/31,17.64,17.7,17.47,17.53,15.609,-0.28%,497704
8312018/8/1,17.53,17.57,17.38,17.44,15.529,-0.51%,352481
8322018/8/2,17.44,17.51,17.34,17.38,15.475,-0.34%,511598
8332018/8/3,17.34,17.57,17.34,17.51,15.591,0.75%,311784
8342018/8/6,17.54,17.68,17.54,17.64,15.707,0.74%,347879
8352018/8/7,17.68,17.7,17.54,17.55,15.627,-0.51%,346664
8362018/8/8,17.52,17.57,17.48,17.54,15.618,-0.06%,274510
8372018/8/9,17.52,17.57,17.47,17.49,15.573,-0.29%,278087
8382018/8/10,17.41,17.52,17.19,17.21,15.324,-1.60%,536473
8392018/8/13,17.06,17.16,17.04,17.08,15.208,-0.76%,414471
8402018/8/14,17.16,17.22,17.13,17.22,15.333,0.82%,294106
8412018/8/15,17.24,17.24,17.06,17.07,15.199,-0.87%,421330
8422018/8/16,17.15,17.4,17.15,17.29,15.395,1.29%,406659
8432018/8/17,17.22,17.45,17.22,17.44,15.529,0.87%,298258
8442018/8/20,17.46,17.46,17.25,17.27,15.377,-0.97%,184155
8452018/8/21,17.21,17.36,17.18,17.25,15.36,-0.12%,226598
8462018/8/22,17.19,17.19,17.06,17.14,15.262,-0.64%,305881
8472018/8/23,17.05,17.11,16.97,16.99,15.128,-0.88%,385003
8482018/8/24,17.07,17.14,17.02,17.04,15.173,0.29%,261638
8492018/8/27,16.96,17.19,16.96,17.18,15.297,0.82%,294776
8502018/8/28,17.12,17.12,16.9,16.9,15.048,-1.63%,552760
8512018/8/29,16.97,17.06,16.9,16.99,15.128,0.53%,579134
8522018/8/30,16.95,16.96,16.84,16.85,15.003,-0.82%,757595
8532018/8/31,16.9,17.07,16.9,17.06,15.19,1.25%,1005154
8542018/9/4,16.87,17.06,16.81,17.05,15.181,-0.06%,1059114
8552018/9/5,17.12,17.13,17.03,17.05,15.181,0.00%,533350
8562018/9/6,17,17.07,16.99,17.01,15.146,-0.23%,393316
8572018/9/7,17.05,17.1,17.01,17.1,15.226,0.53%,398422
8582018/9/10,17.16,17.24,17.16,17.22,15.333,0.70%,391261
8592018/9/11,17.17,17.17,17.04,17.05,15.181,-0.99%,559515
8602018/9/12,17.04,17.25,17.04,17.16,15.279,0.65%,1287714
8612018/9/13,17.17,17.17,17.02,17.08,15.208,-0.47%,635257
8622018/9/14,17.08,17.1,17.02,17.05,15.181,-0.18%,701421
8632018/9/17,17.1,17.1,16.9,16.9,15.048,-0.88%,850869
8642018/9/18,16.94,16.94,16.85,16.89,15.039,-0.06%,614074
8652018/9/19,16.9,16.97,16.87,16.97,15.11,0.47%,356395
8662018/9/20,16.96,17.13,16.96,17.08,15.208,0.65%,478098
8672018/9/21,17.06,17.09,17,17.08,15.208,0.00%,307457
8682018/9/24,17.05,17.11,17.01,17.03,15.164,-0.29%,648653
8692018/9/25,16.99,17.05,16.92,16.98,15.119,-0.29%,327789
8702018/9/26,16.96,16.98,16.94,16.96,15.101,-0.12%,449263
8712018/9/27,16.96,16.96,16.85,16.89,15.039,-0.41%,267938
8722018/9/28,16.88,16.98,16.87,16.91,15.057,0.12%,418336
8732018/10/1,16.92,17.07,16.92,17.05,15.181,0.83%,1172343
8742018/10/2,17.08,17.37,17.08,17.36,15.458,1.82%,1481702
8752018/10/3,17.39,17.39,17.17,17.18,15.297,-1.04%,492843
8762018/10/4,17.18,17.23,17.12,17.15,15.271,-0.17%,651019
8772018/10/5,17.22,17.35,17.22,17.35,15.449,1.17%,279795
8782018/10/8,17.4,17.46,17.34,17.45,15.538,0.58%,277544
8792018/10/9,17.45,17.46,17.36,17.43,15.52,-0.11%,394954
8802018/10/10,17.36,17.4,17.26,17.28,15.386,-0.86%,394124
8812018/10/11,17.28,17.41,17.22,17.32,15.422,0.23%,708056
8822018/10/12,17.47,17.57,17.46,17.55,15.627,1.33%,574483
8832018/10/15,17.55,17.78,17.55,17.76,15.814,1.20%,990156
8842018/10/16,17.77,17.81,17.73,17.76,15.814,0.00%,1230367
8852018/10/17,17.72,17.82,17.72,17.75,15.805,-0.06%,512089
8862018/10/18,17.7,17.71,17.55,17.55,15.627,-1.13%,650878
8872018/10/19,17.55,17.67,17.52,17.54,15.618,-0.06%,520029
8882018/10/22,17.59,17.66,17.57,17.62,15.689,0.46%,386442
8892018/10/23,17.51,17.7,17.5,17.66,15.725,0.23%,334207
8902018/10/24,17.75,17.79,17.61,17.62,15.689,-0.23%,403280
8912018/10/25,17.62,17.68,17.53,17.56,15.636,-0.34%,378649
8922018/10/26,17.64,17.77,17.64,17.72,15.778,0.91%,421571
8932018/10/29,17.72,17.79,17.51,17.51,15.591,-1.19%,331243
8942018/10/30,17.55,17.55,17.41,17.45,15.538,-0.34%,255923
8952018/10/31,17.4,17.46,17.37,17.41,15.502,-0.23%,711698
8962018/11/1,17.53,17.69,17.5,17.62,15.689,1.21%,951980
8972018/11/2,17.72,17.77,17.67,17.77,15.823,0.85%,1190566
8982018/11/5,17.75,17.79,17.63,17.67,15.734,-0.56%,475560
8992018/11/6,17.67,17.68,17.58,17.58,15.653,-0.51%,333797
9002018/11/7,17.59,17.61,17.54,17.59,15.662,0.06%,436847
9012018/11/8,17.57,17.61,17.39,17.5,15.582,-0.51%,818643
9022018/11/9,17.39,17.44,17.29,17.31,15.413,-1.09%,824915
9032018/11/12,17.26,17.36,17.26,17.3,15.404,-0.06%,465898
9042018/11/13,17.3,17.3,17.19,17.23,15.342,-0.40%,394962
9052018/11/14,17.3,17.31,17.23,17.28,15.386,0.29%,461211
9062018/11/15,17.29,17.41,17.23,17.24,15.351,-0.23%,453695
9072018/11/16,17.21,17.46,17.21,17.42,15.511,1.04%,356815
9082018/11/19,17.37,17.38,17.27,17.36,15.458,-0.34%,166624
9092018/11/20,17.36,17.36,17.25,17.25,15.36,-0.63%,432710
9102018/11/21,17.27,17.31,17.21,17.24,15.351,-0.06%,193372
9112018/11/23,17.14,17.23,17.1,17.16,15.279,-0.46%,212954
9122018/11/26,17.15,17.16,17.02,17.08,15.208,-0.47%,361778
9132018/11/27,17.14,17.15,17.06,17.09,15.217,0.06%,636575
9142018/11/28,17.19,17.25,17.15,17.25,15.36,0.94%,333427
9152018/11/29,17.26,17.35,17.24,17.29,15.395,0.23%,558700
9162018/11/30,17.24,17.32,17.21,17.29,15.395,0.00%,390989
9172018/12/3,17.42,17.51,17.33,17.37,15.466,0.46%,1685448
9182018/12/4,17.3,17.36,17.27,17.29,15.395,-0.46%,1486272
9192018/12/6,17.19,17.26,17.1,17.25,15.36,-0.23%,719677
9202018/12/7,17.36,17.46,17.36,17.41,15.502,0.93%,871951
9212018/12/10,17.4,17.4,17.32,17.34,15.44,-0.40%,350258
9222018/12/11,17.3,17.31,17.15,17.25,15.36,-0.52%,227047
9232018/12/12,17.3,17.37,17.29,17.33,15.431,0.46%,279841
9242018/12/13,17.3,17.43,17.28,17.41,15.502,0.46%,344428
9252018/12/14,17.41,17.48,17.32,17.33,15.431,-0.46%,284129
9262018/12/17,17.31,17.31,17.203,17.22,15.333,-0.63%,351803
9272018/12/18,17.27,17.28,17.2,17.22,15.333,0.00%,341325
9282018/12/19,17.22,17.313,17.155,17.19,15.306,-0.17%,661505
9292018/12/20,17.24,17.24,17.12,17.14,15.262,-0.29%,258071
9302018/12/21,17.08,17.1,17,17,15.137,-0.82%,806084
9312018/12/24,16.87,16.96,16.72,16.95,15.253,-0.29%,368696
9322018/12/26,16.92,17.04,16.92,16.96,15.262,0.06%,1058993
9332018/12/27,16.96,16.96,16.88,16.9,15.208,-0.35%,419430
9342018/12/28,16.98,17,16.95,16.97,15.271,0.41%,348277
9352018/12/31,16.98,16.99,16.91,16.94,15.244,-0.18%,439771
9362019/1/2,16.88,17,16.88,16.91,15.217,-0.18%,253819
9372019/1/3,16.92,16.99,16.92,16.97,15.271,0.35%,492189
9382019/1/4,16.98,17.01,16.91,16.94,15.244,-0.18%,264442
9392019/1/7,17.09,17.19,17.06,17.16,15.442,1.30%,512353
9402019/1/8,17.24,17.28,17.2,17.28,15.55,0.70%,329219
9412019/1/9,17.29,17.35,17.28,17.31,15.577,0.17%,309163
9422019/1/10,17.22,17.25,17.16,17.18,15.46,-0.75%,241197
9432019/1/11,17.21,17.26,17.2,17.24,15.514,0.35%,198044
9442019/1/14,17.15,17.22,17.12,17.16,15.442,-0.46%,131367
9452019/1/15,17.1,17.13,17.06,17.08,15.37,-0.47%,140701
9462019/1/16,17.15,17.18,17.08,17.1,15.388,0.12%,237482
9472019/1/17,17.14,17.2,17.09,17.2,15.478,0.58%,214771
9482019/1/18,17.19,17.31,17.16,17.28,15.55,0.47%,473173
9492019/1/22,17.18,17.19,17.054,17.13,15.415,-0.87%,519349
9502019/1/23,17.13,17.18,17.08,17.18,15.46,0.29%,222039
9512019/1/24,17.18,17.19,17.12,17.19,15.469,0.06%,124987
9522019/1/25,17.08,17.09,16.98,17.08,15.37,-0.64%,280428
9532019/1/28,17.07,17.09,17.03,17.09,15.379,0.06%,330994
9542019/1/29,17.07,17.07,16.98,17.01,15.307,-0.47%,114442
9552019/1/30,17.01,17.01,16.93,17,15.298,-0.06%,122160
9562019/1/31,17.03,17.08,16.92,16.92,15.226,-0.47%,484005
9572019/2/1,16.98,17,16.91,16.93,15.235,0.06%,691515
9582019/2/4,16.95,17.12,16.95,17.12,15.406,1.12%,350813
9592019/2/5,17.06,17.08,16.99,17.07,15.361,-0.29%,490841
9602019/2/6,17.1,17.13,17.08,17.11,15.397,0.23%,298715
9612019/2/7,17.03,17.03,16.9,16.95,15.253,-0.94%,443411
9622019/2/8,16.95,16.95,16.83,16.83,15.145,-0.71%,465757
9632019/2/11,16.82,16.82,16.73,16.81,15.127,-0.12%,290579
9642019/2/12,16.85,16.9,16.84,16.89,15.199,0.48%,272435
9652019/2/13,16.84,16.88,16.83,16.86,15.172,-0.18%,306255
9662019/2/14,16.83,16.83,16.68,16.71,15.037,-0.89%,474651
9672019/2/15,16.8,16.88,16.75,16.87,15.181,0.96%,442404
9682019/2/19,16.85,16.879,16.76,16.8,15.118,-0.41%,235057
9692019/2/20,16.7,16.71,16.59,16.69,15.019,-0.65%,280654
9702019/2/21,16.74,16.77,16.667,16.73,15.055,0.24%,350875
9712019/2/22,16.8,16.83,16.74,16.76,15.082,0.18%,237549
9722019/2/25,16.74,16.74,16.555,16.57,14.911,-1.13%,258445
9732019/2/26,16.57,16.59,16.5,16.54,14.884,-0.18%,379991
9742019/2/27,16.56,16.63,16.52,16.61,14.947,0.42%,167620
9752019/2/28,16.56,16.56,16.44,16.44,14.794,-1.02%,328063
9762019/3/1,16.47,16.5,16.34,16.45,14.803,0.06%,404004
9772019/3/4,16.45,16.49,16.31,16.33,14.695,-0.73%,1293464
9782019/3/5,16.35,16.44,16.35,16.42,14.776,0.55%,226275
9792019/3/6,16.36,16.39,16.29,16.34,14.704,-0.49%,264057
9802019/3/7,16.29,16.29,16.18,16.21,14.587,-0.80%,345731
9812019/3/8,16.25,16.31,16.22,16.3,14.668,0.56%,361464
9822019/3/11,16.3,16.3,16.22,16.24,14.614,-0.37%,381851
9832019/3/12,16.23,16.37,16.22,16.33,14.695,0.55%,443932
9842019/3/13,16.32,16.44,16.3,16.37,14.731,0.24%,155192
9852019/3/14,16.4,16.55,16.4,16.47,14.821,0.61%,265613
9862019/3/15,16.45,16.68,16.45,16.68,15.01,1.28%,611919
9872019/3/18,16.69,16.7,16.59,16.69,15.019,0.06%,301667
9882019/3/19,16.7,16.76,16.6,16.65,14.983,-0.24%,375054
9892019/3/20,16.59,16.72,16.59,16.69,15.019,0.24%,212340
9902019/3/21,16.67,16.83,16.67,16.82,15.136,0.78%,400807
9912019/3/22,16.84,16.92,16.76,16.76,15.082,-0.36%,826400
9922019/3/25,16.79,16.88,16.79,16.83,15.145,0.42%,313642
9932019/3/26,16.85,16.89,16.8,16.81,15.127,-0.12%,128770
9942019/3/27,16.76,16.78,16.67,16.71,15.037,-0.59%,187160
9952019/3/28,16.69,16.69,16.63,16.65,14.983,-0.36%,274205
9962019/3/29,16.65,16.66,16.45,16.47,14.821,-1.08%,792958
9972019/4/1,16.51,16.63,16.49,16.61,14.947,0.85%,1040341
9982019/4/2,16.61,16.68,16.58,16.66,14.992,0.30%,426985
9992019/4/3,16.71,16.78,16.71,16.78,15.1,0.72%,335779
10002019/4/4,16.8,16.99,16.8,16.99,15.289,1.25%,571689
10012019/4/5,16.92,16.93,16.83,16.91,15.217,-0.47%,454089
10022019/4/8,16.87,16.88,16.82,16.85,15.163,-0.35%,298171
10032019/4/9,16.86,16.86,16.78,16.8,15.118,-0.30%,332114
10042019/4/10,16.81,16.9,16.81,16.85,15.163,0.30%,137304
10052019/4/11,16.87,16.9,16.75,16.76,15.082,-0.53%,365615
10062019/4/12,16.74,16.88,16.74,16.88,15.19,0.72%,499429
10072019/4/15,16.85,16.9,16.83,16.85,15.163,-0.18%,145801
10082019/4/16,16.71,16.745,16.66,16.68,15.01,-1.01%,338219
10092019/4/17,16.69,16.72,16.61,16.62,14.956,-0.36%,242069
10102019/4/18,16.73,16.75,16.66,16.73,15.055,0.66%,379977
10112019/4/22,16.72,16.74,16.51,16.53,14.875,-1.20%,361614
10122019/4/23,16.52,16.52,16.44,16.46,14.812,-0.42%,227636
10132019/4/24,16.39,16.39,16.26,16.26,14.632,-1.22%,120889
10142019/4/25,16.26,16.26,16.17,16.19,14.569,-0.43%,210554
10152019/4/26,16.21,16.3,16.188,16.2,14.578,0.06%,190999
10162019/4/29,16.25,16.26,16.1,16.1,14.488,-0.62%,212786
10172019/4/30,16.15,16.2,16.03,16.06,14.452,-0.25%,190019
10182019/5/1,16.02,16.09,15.97,16.08,14.47,0.12%,320441
10192019/5/2,16.09,16.19,16.09,16.12,14.506,0.25%,263728
10202019/5/3,16.13,16.14,16.03,16.03,14.425,-0.56%,133822
10212019/5/6,15.82,15.88,15.77,15.87,14.281,-1.00%,177361
10222019/5/7,15.75,15.88,15.71,15.81,14.227,-0.38%,222815
10232019/5/8,15.81,15.84,15.68,15.68,14.11,-0.82%,200690
10242019/5/9,15.68,15.69,15.55,15.63,14.065,-0.32%,571429
10252019/5/10,15.66,15.73,15.56,15.59,14.029,-0.26%,402658
10262019/5/13,15.52,15.55,15.42,15.55,13.993,-0.26%,312017
10272019/5/14,15.66,15.88,15.66,15.81,14.227,1.67%,301818
10282019/5/15,15.85,15.95,15.82,15.84,14.254,0.19%,253282
10292019/5/16,15.92,16.07,15.9,16.07,14.461,1.45%,196927
10302019/5/17,16.02,16.03,15.91,15.92,14.326,-0.93%,276716
10312019/5/20,16.11,16.17,16.08,16.13,14.515,1.32%,288790
10322019/5/21,16.22,16.34,16.19,16.21,14.587,0.50%,378804
10332019/5/22,16.17,16.23,16.12,16.16,14.542,-0.31%,510356
10342019/5/23,16.12,16.25,16.08,16.11,14.497,-0.31%,356829
10352019/5/24,16.19,16.3,16.19,16.27,14.641,0.99%,385016
10362019/5/28,16.47,16.53,16.41,16.53,14.875,1.60%,351643
10372019/5/29,16.68,16.75,16.48,16.53,14.875,0.00%,532609
10382019/5/30,16.71,16.78,16.66,16.75,15.073,1.33%,454330
10392019/5/31,16.67,16.85,16.62,16.62,14.956,-0.78%,654361
10402019/6/3,16.68,16.73,16.55,16.59,14.929,-0.18%,522312
10412019/6/4,16.58,16.706,16.58,16.65,14.983,0.36%,522383
10422019/6/5,16.58,16.65,16.4,16.42,14.776,-1.38%,403852
10432019/6/6,16.5,16.67,16.47,16.64,14.974,1.34%,229240
10442019/6/7,16.6,16.62,16.46,16.46,14.812,-1.08%,540739
10452019/6/10,16.43,16.63,16.4,16.59,14.929,0.79%,392434
10462019/6/11,16.61,16.7,16.53,16.66,14.992,0.42%,252561
10472019/6/12,16.71,16.8,16.71,16.75,15.073,0.54%,505107
10482019/6/13,16.79,16.81,16.75,16.77,15.091,0.12%,525386
10492019/6/14,16.84,16.88,16.75,16.78,15.1,0.06%,223579
10502019/6/17,16.84,16.92,16.81,16.9,15.208,0.72%,702635
10512019/6/18,16.79,16.91,16.79,16.81,15.127,-0.53%,251670
10522019/6/19,16.76,16.82,16.71,16.74,15.064,-0.42%,160695
10532019/6/20,16.69,16.845,16.69,16.76,15.082,0.12%,244771
10542019/6/21,16.78,16.78,16.57,16.57,14.911,-1.13%,440769
10552019/6/24,16.64,16.68,16.59,16.6,14.938,0.18%,203227
10562019/6/25,16.71,16.76,16.67,16.68,15.01,0.48%,254718
10572019/6/26,16.66,16.74,16.62,16.69,15.019,0.06%,162188
10582019/6/27,16.73,16.77,16.68,16.75,15.073,0.36%,246041
10592019/6/28,16.76,16.89,16.55,16.57,14.911,-1.07%,546486
10602019/7/1,16.62,16.68,16.53,16.55,14.893,-0.12%,502273
10612019/7/2,16.48,16.55,16.44,16.47,14.821,-0.48%,279402
10622019/7/3,16.52,16.7,16.52,16.69,15.019,1.34%,205003
10632019/7/5,16.69,16.69,16.57,16.59,14.929,-0.60%,244918
10642019/7/8,16.67,16.71,16.57,16.59,14.929,0.00%,145357
10652019/7/9,16.64,16.66,16.4,16.64,14.974,0.30%,140960
10662019/7/10,16.69,16.71,16.59,16.66,14.992,0.12%,120405
10672019/7/11,16.67,16.78,16.58,16.77,15.091,0.66%,254560
10682019/7/12,16.74,16.89,16.74,16.89,15.199,0.72%,201230
10692019/7/15,16.76,16.76,16.63,16.71,15.037,-1.07%,284513
10702019/7/16,16.6,16.6,16.5,16.58,14.92,-0.78%,149893
10712019/7/17,16.61,16.65,16.52,16.53,14.875,-0.30%,156082
10722019/7/18,16.5,16.5,16.4,16.41,14.767,-0.73%,265773
10732019/7/19,16.41,16.65,16.41,16.6,14.938,1.16%,231907
10742019/7/22,16.58,16.63,16.48,16.51,14.857,-0.54%,204873
10752019/7/23,16.46,16.6,16.4,16.56,14.902,0.30%,154527
10762019/7/24,16.62,16.66,16.54,16.56,14.902,0.00%,308894
10772019/7/25,16.61,16.61,16.42,16.42,14.776,-0.85%,181747
10782019/7/26,16.43,16.45,16.35,16.35,14.713,-0.43%,227813
10792019/7/29,16.4,16.41,16.32,16.32,14.686,-0.18%,425195
10802019/7/30,16.32,16.32,16.18,16.18,14.56,-0.86%,160037
10812019/7/31,16.16,16.19,15.94,15.94,14.344,-1.48%,275925
10822019/8/1,15.95,15.95,15.74,15.75,14.173,-1.19%,564014
10832019/8/2,15.77,15.82,15.72,15.73,14.155,-0.13%,364417
10842019/8/5,15.49,15.79,15.39,15.74,14.164,0.06%,340484
10852019/8/6,15.7,15.76,15.55,15.59,14.029,-0.95%,332381
10862019/8/7,15.51,15.57,15.46,15.57,14.011,-0.13%,220750
10872019/8/8,15.58,15.69,15.58,15.68,14.11,0.71%,662860
10882019/8/9,15.73,15.77,15.68,15.75,14.173,0.45%,511566
10892019/8/12,15.8,15.8,15.21,15.23,13.705,-3.30%,661488
10902019/8/13,15.23,15.39,15.13,15.18,13.66,-0.33%,331613
10912019/8/14,15.13,15.25,15.13,15.21,13.687,0.20%,217605
10922019/8/15,15.15,15.24,15.1,15.13,13.615,-0.53%,349962
10932019/8/16,15.05,15.18,15.05,15.08,13.57,-0.33%,143108
10942019/8/19,15.05,15.1,15,15.03,13.525,-0.33%,238638
10952019/8/20,15.04,15.06,15,15.04,13.534,0.07%,153405
10962019/8/21,15.11,15.12,15.06,15.07,13.561,0.20%,122459
10972019/8/22,15.14,15.17,15.09,15.12,13.606,0.33%,140582
10982019/8/23,15.2,15.2,14.9,14.94,13.444,-1.19%,249817
10992019/8/26,15.07,15.14,15.04,15.13,13.615,1.27%,149269
11002019/8/27,15.1,15.11,14.98,15.02,13.516,-0.73%,106225
11012019/8/28,14.98,15.09,14.89,15.06,13.552,0.27%,172684
11022019/8/29,15.06,15.08,14.96,15,13.498,-0.40%,113302
11032019/8/30,15.02,15.05,14.96,14.98,13.48,-0.13%,103908
11042019/9/3,14.92,15,14.9,14.97,13.471,-0.07%,288675
11052019/9/4,15.02,15.05,14.98,15.03,13.525,0.40%,473660
11062019/9/5,15.08,15.08,14.9,14.92,13.426,-0.73%,343691
11072019/9/6,14.91,14.95,14.83,14.84,13.354,-0.54%,353010
11082019/9/9,14.8,14.91,14.62,14.84,13.354,0.00%,217377
11092019/9/10,14.9,15.08,14.86,15.08,13.57,1.62%,541886
11102019/9/11,15.07,15.13,15,15.11,13.597,0.20%,412235
11112019/9/12,15.2,15.4,15.19,15.4,13.858,1.92%,570273
11122019/9/13,15.47,15.52,15.4,15.44,13.894,0.26%,403848
11132019/9/16,15.52,15.62,15.46,15.59,14.029,0.97%,856183
11142019/9/17,15.54,15.56,15.42,15.46,13.912,-0.83%,356387
11152019/9/18,15.43,15.49,15.41,15.46,13.912,0.00%,251234
11162019/9/19,15.43,15.56,15.43,15.51,13.957,0.32%,153908
11172019/9/20,15.47,15.49,15.36,15.42,13.876,-0.58%,417367
11182019/9/23,15.5,15.58,15.5,15.53,13.975,0.71%,278916
11192019/9/24,15.53,15.62,15.53,15.56,14.002,0.19%,234114
11202019/9/25,15.56,15.71,15.55,15.71,14.137,0.96%,190854
11212019/9/26,15.73,15.75,15.67,15.74,14.164,0.19%,237137
11222019/9/27,15.74,15.78,15.71,15.72,14.146,-0.13%,283361
11232019/9/30,15.74,15.88,15.71,15.86,14.272,0.89%,238467
11242019/10/1,15.83,15.88,15.81,15.88,14.29,0.13%,213053
11252019/10/2,15.87,15.89,15.78,15.84,14.254,-0.25%,865826
11262019/10/3,15.77,15.91,15.77,15.88,14.29,0.25%,380770
11272019/10/4,15.84,15.85,15.76,15.77,14.191,-0.69%,249848
11282019/10/7,15.71,15.71,15.56,15.63,14.065,-0.89%,196967
11292019/10/8,15.57,15.77,15.57,15.72,14.146,0.58%,162957
11302019/10/9,15.77,15.81,15.73,15.75,14.173,0.19%,344808
11312019/10/10,15.77,15.79,15.68,15.69,14.119,-0.38%,131195
11322019/10/11,15.77,15.91,15.77,15.9,14.308,1.34%,388051
11332019/10/14,15.93,15.97,15.86,15.89,14.299,-0.06%,178938
11342019/10/15,15.88,16.01,15.88,15.99,14.389,0.63%,285181
11352019/10/16,15.94,15.97,15.88,15.95,14.353,-0.25%,327246
11362019/10/17,15.98,16,15.89,15.9,14.308,-0.31%,111257
11372019/10/18,15.91,15.94,15.85,15.93,14.335,0.19%,116050
11382019/10/21,15.93,15.94,15.89,15.9,14.308,-0.19%,167965
11392019/10/22,15.9,15.93,15.85,15.85,14.263,-0.31%,96877
11402019/10/23,15.81,15.91,15.76,15.88,14.29,0.19%,446694
11412019/10/24,15.86,15.9,15.82,15.84,14.254,-0.25%,82516
11422019/10/25,15.83,15.95,15.81,15.88,14.29,0.25%,386418
11432019/10/28,15.89,15.97,15.86,15.97,14.371,0.57%,138239
11442019/10/29,15.99,15.99,15.9,15.92,14.326,-0.31%,276541
11452019/10/30,15.9,16,15.88,15.97,14.371,0.31%,170626
11462019/10/31,15.93,15.96,15.83,15.94,14.344,-0.19%,316779
11472019/11/1,15.93,16.08,15.93,16.07,14.461,0.82%,279747
11482019/11/4,16.07,16.13,16.06,16.07,14.461,0.00%,524497
11492019/11/5,16.09,16.2,16.08,16.2,14.578,0.81%,176992
11502019/11/6,16.16,16.16,16.07,16.1,14.488,-0.62%,279123
11512019/11/7,16.12,16.12,16.05,16.08,14.47,-0.12%,185334
11522019/11/8,16.1,16.18,16.06,16.12,14.506,0.25%,321605
11532019/11/11,16.08,16.11,16.03,16.07,14.461,-0.31%,193450
11542019/11/12,16.11,16.26,16.11,16.26,14.632,1.18%,259336
11552019/11/13,16.27,16.29,16.18,16.2,14.578,-0.37%,1509532
11562019/11/14,16.18,16.21,16.14,16.19,14.569,-0.06%,178610
11572019/11/15,16.18,16.19,16.11,16.13,14.515,-0.37%,141096
11582019/11/18,16.1,16.12,16.04,16.05,14.443,-0.50%,283954
11592019/11/19,16.03,16.05,15.97,15.99,14.389,-0.37%,190531
11602019/11/20,16.02,16.07,15.98,15.98,14.38,-0.06%,166432
11612019/11/21,16.03,16.13,16.02,16.04,14.434,0.38%,119117
11622019/11/22,16.07,16.07,16.02,16.03,14.425,-0.06%,96322
11632019/11/25,16.06,16.2,16.06,16.18,14.56,0.94%,115963
11642019/11/26,16.12,16.15,16.1,16.13,14.515,-0.31%,221315
11652019/11/27,16.15,16.15,16.07,16.08,14.47,-0.31%,178559
11662019/11/29,16.08,16.21,16.08,16.15,14.533,0.44%,164050
11672019/12/2,16.12,16.16,16.05,16.08,14.47,-0.43%,129895
11682019/12/3,16.12,16.2,16.12,16.18,14.56,0.62%,591558
11692019/12/4,16.22,16.26,16.09,16.14,14.524,-0.25%,198862
11702019/12/5,16.1,16.25,16.1,16.19,14.569,0.31%,131916
11712019/12/6,16.27,16.31,16.22,16.26,14.632,0.43%,111985
11722019/12/9,16.24,16.39,16.24,16.33,14.695,0.43%,161587
11732019/12/10,16.34,16.48,16.34,16.46,14.812,0.80%,124368
11742019/12/11,16.39,16.44,16.37,16.43,14.785,-0.18%,297744
11752019/12/12,16.46,16.61,16.45,16.59,14.929,0.97%,295039
11762019/12/13,16.59,16.79,16.54,16.54,14.884,-0.30%,437582
11772019/12/16,16.67,16.88,16.67,16.83,15.145,1.75%,352528
11782019/12/17,16.8,16.8,16.67,16.71,15.037,-0.71%,308563
11792019/12/18,16.69,16.77,16.64,16.68,15.01,-0.18%,255680
11802019/12/19,16.6,16.64,16.53,16.55,14.893,-0.78%,480618
11812019/12/20,16.55,16.62,16.532,16.62,14.956,0.42%,420208
11822019/12/23,16.48,16.48,16.23,16.26,14.863,-2.17%,311705
11832019/12/24,16.28,16.36,16.28,16.34,14.936,0.49%,95706
11842019/12/26,16.38,16.41,16.34,16.37,14.964,0.18%,200920
11852019/12/27,16.47,16.57,16.47,16.52,15.101,0.92%,129931
11862019/12/30,16.56,16.6,16.49,16.53,15.11,0.06%,165730
11872019/12/31,16.63,16.63,16.51,16.56,15.137,0.18%,139365
11882020/1/2,16.66,16.66,16.46,16.5,15.082,-0.36%,281346
11892020/1/3,16.48,16.48,16.3,16.31,14.909,-1.15%,836650
11902020/1/6,16.41,16.41,16.24,16.35,14.945,0.25%,296045
11912020/1/7,16.31,16.39,16.28,16.39,14.982,0.24%,218482
11922020/1/8,16.34,16.34,16.29,16.31,14.909,-0.49%,179398
11932020/1/9,16.34,16.39,16.3,16.35,14.945,0.25%,154559
11942020/1/10,16.4,16.5,16.37,16.5,15.082,0.92%,260191
11952020/1/13,16.6,16.6,16.35,16.4,14.991,-0.61%,173684
11962020/1/14,16.44,16.52,16.44,16.49,15.073,0.55%,317376
11972020/1/15,16.53,16.58,16.48,16.53,15.11,0.24%,158228
11982020/1/16,16.53,16.53,16.32,16.35,14.945,-1.09%,219078
11992020/1/17,16.37,16.52,16.37,16.5,15.082,0.92%,158511
12002020/1/21,16.51,16.52,16.44,16.49,15.073,-0.06%,220480

Showing the first 1,200 of 2516 lines. Download the file for the rest.