CoolFace
Datasetpublic

Echo0623/PanelTS-ICLR-Review

PanelTS full data release This release includes all 1,844 CSV files from the public PanelTS source repository at revision bfb751a6735771b5da4e51de2d08fb49a1ad0036, plus 17 canonical selections / 19 Hugging Face configurations. Raw CSV bytes are preserved under PanelTS/; no source data were regenerated. Submission author names are omitted. Completeness is relative to this pinned upstream snapshot. File counts are not counts of independent scientific datasets. Configurations may… See the full description on the dataset page: https://huggingface.co/datasets/Echo0623/PanelTS-ICLR-Review.

sourceHugging Facecc-by-4.0updated 14d agoView on Hugging Face
0likes70downloads
rootPanelTSETFDBB.csv
DBB.csv2516 linesDownload Raw Back to ETF
1Date,Open,High,Low,Close,Adj. Close,Change,Volume
22015/4/17,15.66,15.71,15.572,15.67,13.335,0.32%,35937
32015/4/20,15.5,15.54,15.43,15.43,13.13,-1.53%,33565
42015/4/21,15.42,15.53,15.408,15.51,13.198,0.52%,25296
52015/4/22,15.53,15.55,15.45,15.478,13.171,-0.21%,54726
62015/4/23,15.38,15.46,15.34,15.42,13.122,-0.37%,447466
72015/4/24,15.6,15.694,15.6,15.63,13.3,1.36%,39369
82015/4/27,15.81,15.92,15.79,15.88,13.513,1.60%,121218
92015/4/28,15.94,16,15.92,15.97,13.59,0.57%,133864
102015/4/29,15.97,16.05,15.97,16.01,13.624,0.25%,125584
112015/4/30,16.13,16.41,16.13,16.39,13.947,2.37%,123203
122015/5/1,16.41,16.49,16.391,16.44,13.99,0.31%,110077
132015/5/4,16.54,16.54,16.36,16.42,13.973,-0.12%,50495
142015/5/5,16.57,16.78,16.564,16.71,14.22,1.77%,2263543
152015/5/6,16.56,16.59,16.41,16.51,14.049,-1.20%,774821
162015/5/7,16.43,16.45,16.36,16.43,13.981,-0.48%,50232
172015/5/8,16.43,16.46,16.3,16.36,13.922,-0.43%,150183
182015/5/11,16.29,16.295,16.2,16.22,13.803,-0.86%,72449
192015/5/12,16.31,16.42,16.285,16.407,13.962,1.15%,364314
202015/5/13,16.48,16.49,16.29,16.37,13.93,-0.23%,2257439
212015/5/14,16.34,16.35,16.186,16.19,13.777,-1.10%,413360
222015/5/15,16.08,16.15,16.05,16.13,13.726,-0.37%,70807
232015/5/18,16.05,16.05,15.95,15.98,13.598,-0.93%,462929
242015/5/19,15.77,15.77,15.612,15.65,13.317,-2.07%,94196
252015/5/20,15.6,15.62,15.53,15.55,13.232,-0.64%,46311
262015/5/21,15.6,15.65,15.56,15.59,13.266,0.26%,22320
272015/5/22,15.43,15.47,15.38,15.4,13.105,-1.22%,85593
282015/5/26,15.36,15.41,15.31,15.31,13.028,-0.58%,785621
292015/5/27,15.27,15.38,15.25,15.28,13.003,-0.20%,108629
302015/5/28,15.46,15.53,15.42,15.52,13.207,1.57%,213251
312015/5/29,15.35,15.35,15.215,15.23,12.96,-1.87%,86020
322015/6/1,15.21,15.25,15.16,15.18,12.918,-0.33%,120959
332015/6/2,15.26,15.27,15.17,15.18,12.918,0.00%,2403442
342015/6/3,15.21,15.27,15.19,15.22,12.952,0.26%,34928
352015/6/4,15.11,15.11,15,15.02,12.781,-1.31%,229637
362015/6/5,14.95,15.09,14.95,15.07,12.824,0.33%,65044
372015/6/8,15.07,15.1,15.05,15.08,12.832,0.07%,42719
382015/6/9,15.21,15.269,15.12,15.12,12.866,0.27%,154281
392015/6/10,15.3,15.3,15.16,15.17,12.909,0.33%,56968
402015/6/11,15.05,15.05,14.914,14.99,12.756,-1.19%,24413
412015/6/12,14.96,15.002,14.95,14.99,12.756,0.00%,30441
422015/6/15,14.8,14.83,14.764,14.79,12.586,-1.33%,62870
432015/6/16,14.73,14.734,14.65,14.68,12.492,-0.74%,1711122
442015/6/17,14.72,14.72,14.62,14.68,12.492,0.00%,183941
452015/6/18,14.67,14.685,14.59,14.59,12.415,-0.61%,102343
462015/6/19,14.47,14.492,14.44,14.48,12.322,-0.75%,48713
472015/6/22,14.42,14.47,14.38,14.45,12.296,-0.21%,38865
482015/6/23,14.57,14.68,14.57,14.62,12.441,1.18%,37710
492015/6/24,14.7,14.7,14.53,14.56,12.39,-0.41%,31213
502015/6/25,14.55,14.6,14.51,14.578,12.405,0.12%,97677
512015/6/26,14.56,14.576,14.5,14.55,12.381,-0.19%,19722
522015/6/29,14.44,14.51,14.42,14.47,12.313,-0.55%,48997
532015/6/30,14.34,14.425,14.28,14.39,12.245,-0.55%,754897
542015/7/1,14.53,14.665,14.52,14.63,12.45,1.67%,174246
552015/7/2,14.65,14.662,14.55,14.55,12.381,-0.55%,31834
562015/7/6,14.2,14.32,14.19,14.29,12.16,-1.79%,88143
572015/7/7,14.04,14.059,13.77,13.99,11.905,-2.10%,178157
582015/7/8,14.03,14.13,14,14.03,11.939,0.29%,61466
592015/7/9,14.32,14.372,14.27,14.33,12.194,2.14%,15060
602015/7/10,14.25,14.31,14.21,14.28,12.152,-0.35%,137510
612015/7/13,14.36,14.46,14.36,14.43,12.279,1.05%,42614
622015/7/14,14.31,14.43,14.302,14.43,12.279,0.00%,55228
632015/7/15,14.48,14.52,14.41,14.45,12.296,0.14%,161998
642015/7/16,14.43,14.478,14.41,14.42,12.271,-0.21%,26955
652015/7/17,14.4,14.4,14.3,14.33,12.194,-0.62%,39285
662015/7/20,14.25,14.281,14.21,14.21,12.092,-0.84%,30585
672015/7/21,14.17,14.206,14.12,14.13,12.024,-0.56%,31817
682015/7/22,13.96,13.97,13.91,13.94,11.862,-1.34%,59834
692015/7/23,13.93,13.96,13.67,13.71,11.667,-1.65%,84486
702015/7/24,13.72,13.755,13.69,13.75,11.701,0.29%,41803
712015/7/27,13.63,13.68,13.58,13.588,11.563,-1.18%,29583
722015/7/28,13.87,13.9,13.828,13.89,11.82,2.22%,48338
732015/7/29,13.85,13.87,13.78,13.83,11.769,-0.43%,34861
742015/7/30,13.71,13.724,13.67,13.68,11.641,-1.08%,12191
752015/7/31,13.68,13.68,13.47,13.47,11.462,-1.54%,795542
762015/8/3,13.4,13.461,13.39,13.43,11.428,-0.30%,411391
772015/8/4,13.53,13.58,13.48,13.48,11.471,0.37%,96147
782015/8/5,13.43,13.48,13.37,13.39,11.394,-0.67%,71249
792015/8/6,13.29,13.321,13.279,13.31,11.326,-0.60%,23973
802015/8/7,13.29,13.345,13.23,13.23,11.258,-0.60%,48589
812015/8/10,13.37,13.575,13.37,13.47,11.462,1.81%,216978
822015/8/11,13.13,13.134,13.079,13.1,11.148,-2.75%,18504
832015/8/12,13.12,13.22,13.12,13.179,11.215,0.60%,24719
842015/8/13,13.12,13.178,13.1,13.13,11.173,-0.37%,33322
852015/8/14,13.18,13.194,13.09,13.11,11.156,-0.15%,45655
862015/8/17,12.98,13.03,12.98,12.99,11.054,-0.92%,146853
872015/8/18,12.84,12.86,12.76,12.79,10.884,-1.54%,73539
882015/8/19,12.85,12.88,12.82,12.85,10.935,0.47%,184365
892015/8/20,13.06,13.1,13,13.03,11.088,1.40%,87766
902015/8/21,12.83,12.851,12.8,12.8,10.892,-1.77%,48426
912015/8/24,12.38,12.59,12.38,12.51,10.645,-2.27%,50239
922015/8/25,12.59,12.8,12.59,12.7,10.807,1.52%,109671
932015/8/26,12.58,12.58,12.42,12.51,10.645,-1.50%,61348
942015/8/27,12.73,12.935,12.73,12.82,10.909,2.48%,42283
952015/8/28,13.05,13.28,13.05,13.175,11.211,2.77%,102562
962015/8/31,13.14,13.18,12.984,13.13,11.173,-0.34%,839287
972015/9/1,13.11,13.14,12.98,13,11.062,-0.99%,282641
982015/9/2,13.13,13.16,13.06,13.13,11.173,1.00%,184059
992015/9/3,13.3,13.41,13.24,13.26,11.284,0.99%,41431
1002015/9/4,13.09,13.101,13.008,13.04,11.096,-1.66%,20097
1012015/9/8,13.27,13.42,13.26,13.39,11.394,2.68%,193962
1022015/9/9,13.51,13.53,13.302,13.31,11.326,-0.60%,56235
1032015/9/10,13.43,13.45,13.38,13.42,11.42,0.83%,31055
1042015/9/11,13.35,13.48,13.34,13.48,11.471,0.45%,261159
1052015/9/14,13.25,13.25,13.11,13.12,11.165,-2.67%,33879
1062015/9/15,13.07,13.15,13.07,13.14,11.182,0.15%,41464
1072015/9/16,13.12,13.27,13.12,13.212,11.243,0.55%,8918
1082015/9/17,13.21,13.34,13.19,13.23,11.258,0.14%,54420
1092015/9/18,13.06,13.06,12.9,12.901,10.978,-2.49%,36742
1102015/9/21,12.95,12.95,12.854,12.86,10.943,-0.32%,161398
1112015/9/22,12.6,12.6,12.55,12.56,10.688,-2.33%,21151
1122015/9/23,12.67,12.68,12.53,12.54,10.671,-0.16%,99010
1132015/9/24,12.58,12.68,12.58,12.658,10.771,0.94%,31491
1142015/9/25,12.55,12.55,12.45,12.45,10.594,-1.64%,55807
1152015/9/28,12.33,12.4,12.3,12.38,10.535,-0.56%,43034
1162015/9/29,12.44,12.53,12.44,12.504,10.64,1.00%,33341
1172015/9/30,12.64,12.77,12.64,12.71,10.816,1.65%,37413
1182015/10/1,12.84,12.84,12.596,12.61,10.731,-0.79%,35744
1192015/10/2,12.5,12.75,12.47,12.73,10.833,0.95%,104391
1202015/10/5,12.71,12.768,12.63,12.64,10.756,-0.71%,69354
1212015/10/6,12.69,12.69,12.602,12.61,10.731,-0.24%,31091
1222015/10/7,12.86,12.94,12.76,12.79,10.884,1.43%,46212
1232015/10/8,12.62,12.7,12.59,12.7,10.807,-0.70%,218302
1242015/10/9,13.27,13.39,13.23,13.33,11.343,4.96%,1494842
1252015/10/12,13.39,13.42,13.21,13.25,11.275,-0.60%,85808
1262015/10/13,13.11,13.19,13.1,13.1,11.148,-1.13%,52604
1272015/10/14,13.17,13.25,13.111,13.21,11.241,0.84%,119318
1282015/10/15,13.17,13.23,13.127,13.21,11.241,0.00%,14825
1292015/10/16,13.13,13.13,13.04,13.08,11.131,-0.98%,21185
1302015/10/19,12.92,12.95,12.88,12.9,10.977,-1.38%,159426
1312015/10/20,12.84,12.92,12.83,12.87,10.952,-0.23%,80064
1322015/10/21,12.67,12.71,12.6,12.66,10.773,-1.63%,66051
1332015/10/22,12.81,12.9,12.69,12.71,10.816,0.39%,288115
1342015/10/23,12.76,12.76,12.65,12.7,10.807,-0.08%,20465
1352015/10/26,12.69,12.69,12.59,12.61,10.731,-0.71%,42267
1362015/10/27,12.67,12.68,12.61,12.62,10.739,0.08%,45835
1372015/10/28,12.53,12.7,12.51,12.62,10.739,0.00%,112414
1382015/10/29,12.46,12.53,12.408,12.42,10.569,-1.58%,36615
1392015/10/30,12.44,12.45,12.353,12.42,10.569,0.00%,23751
1402015/11/2,12.37,12.42,12.35,12.39,10.543,-0.24%,60276
1412015/11/3,12.37,12.52,12.37,12.49,10.628,0.81%,331714
1422015/11/4,12.53,12.553,12.39,12.42,10.569,-0.56%,235568
1432015/11/5,12.27,12.3,12.24,12.27,10.441,-1.21%,111277
1442015/11/6,12.27,12.35,12.26,12.3,10.467,0.24%,36616
1452015/11/9,12.25,12.3,12.15,12.16,10.348,-1.14%,52149
1462015/11/10,11.98,12.1,11.94,12.07,10.271,-0.74%,132085
1472015/11/11,12.03,12.175,11.998,12.14,10.331,0.58%,67860
1482015/11/12,11.99,12.03,11.94,11.95,10.169,-1.57%,61937
1492015/11/13,11.92,12,11.92,11.97,10.186,0.17%,49910
1502015/11/16,11.81,11.82,11.73,11.77,10.016,-1.67%,94414
1512015/11/17,11.75,11.75,11.57,11.58,9.854,-1.61%,77373
1522015/11/18,11.56,11.56,11.503,11.51,9.795,-0.60%,119966
1532015/11/19,11.42,11.57,11.42,11.54,9.82,0.26%,162182
1542015/11/20,11.77,11.821,11.443,11.46,9.752,-0.69%,354374
1552015/11/23,11.31,11.42,11.29,11.35,9.659,-0.96%,43360
1562015/11/24,11.51,11.66,11.51,11.64,9.905,2.56%,89459
1572015/11/25,11.58,11.67,11.53,11.57,9.846,-0.60%,36622
1582015/11/27,11.6,11.63,11.496,11.501,9.786,-0.60%,19645
1592015/11/30,11.51,11.568,11.475,11.51,9.795,0.08%,146551
1602015/12/1,11.53,11.69,11.53,11.66,9.922,1.30%,43928
1612015/12/2,11.62,11.67,11.52,11.54,9.82,-1.03%,96418
1622015/12/3,11.52,11.52,11.42,11.49,9.778,-0.43%,155507
1632015/12/4,11.68,11.735,11.67,11.67,9.931,1.57%,41804
1642015/12/7,11.67,11.7,11.43,11.459,9.751,-1.81%,159314
1652015/12/8,11.45,11.52,11.42,11.46,9.752,0.01%,42270
1662015/12/9,11.62,11.637,11.51,11.52,9.803,0.52%,38501
1672015/12/10,11.47,11.551,11.45,11.51,9.795,-0.09%,41061
1682015/12/11,11.62,11.74,11.62,11.63,9.897,1.04%,47847
1692015/12/14,11.64,11.68,11.62,11.64,9.905,0.09%,214257
1702015/12/15,11.53,11.53,11.39,11.39,9.692,-2.15%,64469
1712015/12/16,11.43,11.55,11.43,11.51,9.795,1.05%,73586
1722015/12/17,11.4,11.4,11.33,11.34,9.65,-1.48%,2675277
1732015/12/18,11.54,11.62,11.54,11.61,9.88,2.38%,75746
1742015/12/21,11.7,11.76,11.7,11.72,9.973,0.95%,96250
1752015/12/22,11.67,11.69,11.6,11.62,9.888,-0.85%,138396
1762015/12/23,11.71,11.83,11.69,11.82,10.058,1.72%,81619
1772015/12/24,11.76,11.82,11.76,11.82,10.058,0.00%,20785
1782015/12/28,11.65,11.673,11.59,11.62,9.888,-1.69%,75754
1792015/12/29,11.9,12,11.86,11.864,10.096,2.10%,167607
1802015/12/30,11.9,12,11.9,12,10.211,1.15%,107857
1812015/12/31,11.84,11.94,11.825,11.88,10.109,-1.00%,109633
1822016/1/4,11.66,11.66,11.55,11.59,9.863,-2.44%,44057
1832016/1/5,11.65,11.65,11.562,11.61,9.88,0.17%,123785
1842016/1/6,11.48,11.54,11.45,11.51,9.795,-0.86%,125615
1852016/1/7,11.16,11.408,11.125,11.27,9.59,-2.09%,133662
1862016/1/8,11.39,11.408,11.33,11.34,9.65,0.62%,21049
1872016/1/11,11.22,11.22,11.07,11.11,9.454,-2.03%,205167
1882016/1/12,11.11,11.111,11.001,11.001,9.361,-0.98%,30432
1892016/1/13,11.14,11.14,11.07,11.08,9.429,0.72%,31537
1902016/1/14,11.13,11.26,11.13,11.23,9.556,1.35%,36453
1912016/1/15,11.08,11.124,11.04,11.07,9.42,-1.42%,528001
1922016/1/19,11.32,11.327,11.15,11.18,9.514,0.99%,189569
1932016/1/20,11.14,11.214,11.08,11.18,9.514,0.00%,90489
1942016/1/21,11.14,11.275,11.14,11.24,9.565,0.54%,38375
1952016/1/22,11.36,11.409,11.27,11.27,9.59,0.27%,43081
1962016/1/25,11.28,11.302,11.23,11.25,9.573,-0.18%,29103
1972016/1/26,11.43,11.57,11.43,11.56,9.837,2.76%,27509
1982016/1/27,11.64,11.75,11.6,11.71,9.965,1.30%,30813
1992016/1/28,11.67,11.67,11.535,11.57,9.846,-1.20%,166744
2002016/1/29,11.68,11.73,11.68,11.71,9.965,1.21%,14322
2012016/2/1,11.66,11.79,11.66,11.77,10.016,0.51%,127015
2022016/2/2,11.79,11.82,11.7,11.73,9.982,-0.34%,867053
2032016/2/3,11.89,11.96,11.845,11.96,10.177,1.96%,56345
2042016/2/4,12.13,12.14,12.02,12.05,10.254,0.75%,364547
2052016/2/5,11.9,11.96,11.79,11.81,10.05,-1.99%,72665
2062016/2/8,12.02,12.02,11.7,11.98,10.194,1.44%,31097
2072016/2/9,11.74,11.8,11.6,11.716,9.97,-2.20%,48525
2082016/2/10,11.81,11.82,11.69,11.74,9.99,0.20%,25550
2092016/2/11,11.81,11.84,11.71,11.73,9.982,-0.09%,17334
2102016/2/12,11.79,11.85,11.78,11.82,10.058,0.77%,46728
2112016/2/16,11.93,11.93,11.8,11.84,10.075,0.17%,31179
2122016/2/17,11.8,11.865,11.76,11.86,10.092,0.17%,28922
2132016/2/18,11.89,11.95,11.86,11.94,10.16,0.67%,12346
2142016/2/19,12,12.15,12,12.14,10.331,1.68%,93720
2152016/2/22,12.26,12.359,12.26,12.35,10.509,1.73%,264548
2162016/2/23,12.19,12.21,12.104,12.12,10.314,-1.86%,36760
2172016/2/24,12.1,12.36,12.1,12.36,10.518,1.98%,110302
2182016/2/25,12.21,12.22,12.08,12.13,10.322,-1.86%,94332
2192016/2/26,12.36,12.36,12.22,12.25,10.424,0.99%,41541
2202016/2/29,12.33,12.35,12.27,12.31,10.475,0.49%,109703
2212016/3/1,12.3,12.4,12.26,12.4,10.552,0.73%,289819
2222016/3/2,12.45,12.64,12.42,12.59,10.714,1.53%,271869
2232016/3/3,12.61,12.67,12.59,12.66,10.773,0.56%,92020
2242016/3/4,12.62,12.84,12.62,12.73,10.833,0.55%,118732
2252016/3/7,12.67,12.75,12.67,12.72,10.824,-0.08%,61052
2262016/3/8,12.58,12.59,12.37,12.42,10.569,-2.36%,28161
2272016/3/9,12.52,12.65,12.52,12.587,10.711,1.34%,118514
2282016/3/10,12.51,12.51,12.39,12.44,10.586,-1.17%,101891
2292016/3/11,12.56,12.6,12.55,12.57,10.697,1.05%,13220
2302016/3/14,12.56,12.56,12.43,12.46,10.603,-0.88%,40359
2312016/3/15,12.38,12.38,12.29,12.33,10.492,-1.04%,74593
2322016/3/16,12.29,12.48,12.29,12.46,10.603,1.05%,106678
2332016/3/17,12.55,12.69,12.49,12.68,10.79,1.77%,31910
2342016/3/18,12.67,12.7,12.57,12.69,10.799,0.08%,70139
2352016/3/21,12.68,12.756,12.65,12.72,10.824,0.24%,39885
2362016/3/22,12.64,12.7,12.64,12.68,10.79,-0.31%,44686
2372016/3/23,12.48,12.494,12.44,12.45,10.594,-1.81%,78165
2382016/3/24,12.28,12.35,12.28,12.34,10.501,-0.88%,47734
2392016/3/28,12.48,12.48,12.3,12.37,10.526,0.24%,75559
2402016/3/29,12.306,12.34,12.26,12.32,10.484,-0.40%,56827
2412016/3/30,12.31,12.388,12.29,12.31,10.475,-0.08%,8352
2422016/3/31,12.35,12.43,12.338,12.42,10.569,0.89%,72008
2432016/4/1,12.45,12.61,12.45,12.56,10.688,1.13%,155466
2442016/4/4,12.55,12.56,12.46,12.47,10.611,-0.72%,195558
2452016/4/5,12.38,12.38,12.326,12.36,10.518,-0.88%,32778
2462016/4/6,12.26,12.34,12.24,12.29,10.458,-0.57%,24253
2472016/4/7,12.11,12.12,12.01,12.02,10.229,-2.20%,52518
2482016/4/8,12.15,12.17,12.09,12.1,10.297,0.67%,31555
2492016/4/11,12.11,12.11,12.04,12.04,10.246,-0.50%,75092
2502016/4/12,12.26,12.49,12.26,12.44,10.586,3.32%,31505
2512016/4/13,12.65,12.68,12.6,12.6,10.722,1.29%,140058
2522016/4/14,12.62,12.62,12.54,12.579,10.704,-0.17%,34295
2532016/4/15,12.56,12.6,12.51,12.59,10.714,0.09%,17425
2542016/4/18,12.7,12.7,12.65,12.67,10.782,0.64%,26890
2552016/4/19,12.73,12.92,12.73,12.91,10.986,1.89%,75207
2562016/4/20,13,13.05,12.98,13.03,11.088,0.93%,46714
2572016/4/21,13.06,13.06,12.853,12.97,11.037,-0.46%,303010
2582016/4/22,13.1,13.25,13.04,13.08,11.131,0.85%,86382
2592016/4/25,13.04,13.04,12.94,12.94,11.011,-1.07%,24679
2602016/4/26,12.91,12.99,12.91,12.98,11.045,0.31%,58564
2612016/4/27,12.95,12.957,12.81,12.957,11.025,-0.18%,309775
2622016/4/28,12.99,13.048,12.958,13.03,11.088,0.56%,56451
2632016/4/29,13.25,13.3,13.18,13.24,11.267,1.61%,283753
2642016/5/2,13.45,13.45,13.09,13.15,11.19,-0.68%,60406
2652016/5/3,13.04,13.04,12.88,12.89,10.969,-1.98%,210192
2662016/5/4,12.86,12.896,12.77,12.81,10.901,-0.62%,95038
2672016/5/5,12.77,12.77,12.62,12.62,10.739,-1.48%,111794
2682016/5/6,12.66,12.77,12.64,12.67,10.782,0.40%,66807
2692016/5/9,12.44,12.491,12.37,12.39,10.543,-2.21%,169164
2702016/5/10,12.44,12.47,12.39,12.41,10.56,0.16%,28646
2712016/5/11,12.62,12.62,12.54,12.54,10.671,1.05%,34153
2722016/5/12,12.63,12.63,12.33,12.43,10.577,-0.88%,2898760
2732016/5/13,12.43,12.451,12.36,12.43,10.577,0.00%,46940
2742016/5/16,12.47,12.53,12.463,12.5,10.637,0.56%,69377
2752016/5/17,12.43,12.495,12.39,12.461,10.604,-0.31%,65274
2762016/5/18,12.38,12.469,12.35,12.37,10.526,-0.73%,114490
2772016/5/19,12.27,12.354,12.27,12.35,10.509,-0.16%,27589
2782016/5/20,12.471,12.49,12.329,12.34,10.501,-0.08%,125516
2792016/5/23,12.26,12.35,12.21,12.27,10.441,-0.57%,107564
2802016/5/24,12.28,12.37,12.26,12.28,10.45,0.08%,12012
2812016/5/25,12.35,12.38,12.3,12.3,10.467,0.16%,95636
2822016/5/26,12.49,12.5,12.42,12.42,10.569,0.98%,36812
2832016/5/27,12.51,12.54,12.48,12.54,10.671,0.97%,52138
2842016/5/31,12.51,12.58,12.49,12.5,10.637,-0.32%,104463
2852016/6/1,12.43,12.7,12.41,12.68,10.79,1.44%,155169
2862016/6/2,12.66,12.66,12.59,12.61,10.731,-0.55%,138061
2872016/6/3,12.76,12.8,12.71,12.74,10.841,1.03%,78176
2882016/6/6,12.85,12.89,12.81,12.82,10.909,0.63%,110563
2892016/6/7,12.68,12.71,12.62,12.69,10.799,-1.01%,110675
2902016/6/8,12.98,12.99,12.91,12.96,11.028,2.13%,74326
2912016/6/9,12.79,12.88,12.77,12.86,10.943,-0.77%,243556
2922016/6/10,12.87,12.9,12.82,12.87,10.952,0.08%,58719
2932016/6/13,12.89,12.99,12.88,12.95,11.02,0.62%,60225
2942016/6/14,12.85,12.85,12.782,12.8,10.892,-1.16%,47070
2952016/6/15,13.02,13.03,12.92,12.92,10.994,0.94%,85452
2962016/6/16,12.77,12.8,12.71,12.8,10.892,-0.93%,78022
2972016/6/17,12.8,12.84,12.71,12.74,10.841,-0.47%,50546
2982016/6/20,12.84,12.97,12.821,12.97,11.037,1.81%,31183
2992016/6/21,12.88,13.09,12.87,13.06,11.114,0.69%,47125
3002016/6/22,13.1,13.12,13.051,13.07,11.122,0.08%,178746
3012016/6/23,13.1,13.152,13.09,13.15,11.19,0.61%,35594
3022016/6/24,12.89,12.99,12.87,12.96,11.028,-1.44%,22731
3032016/6/27,12.88,12.91,12.851,12.89,10.969,-0.54%,103140
3042016/6/28,13.14,13.27,13.14,13.24,11.267,2.72%,78455
3052016/6/29,13.2,13.32,13.2,13.31,11.326,0.53%,82500
3062016/6/30,13.34,13.422,13.31,13.42,11.42,0.83%,168126
3072016/7/1,13.49,13.64,13.48,13.58,11.556,1.19%,129125
3082016/7/5,13.74,13.74,13.33,13.4,11.403,-1.33%,188957
3092016/7/6,13.21,13.36,13.19,13.35,11.36,-0.37%,35497
3102016/7/7,13.33,13.33,13.17,13.2,11.233,-1.12%,143287
3112016/7/8,13.35,13.38,13.315,13.36,11.369,1.21%,88835
3122016/7/11,13.46,13.49,13.338,13.36,11.369,0.00%,29240
3132016/7/12,13.6,13.709,13.588,13.68,11.641,2.40%,71879
3142016/7/13,13.73,13.74,13.65,13.69,11.65,0.07%,2142302
3152016/7/14,13.74,13.78,13.7,13.76,11.709,0.51%,506983
3162016/7/15,13.81,13.89,13.7,13.73,11.684,-0.22%,112183
3172016/7/18,13.67,13.76,13.651,13.73,11.684,0.00%,279499
3182016/7/19,13.8,13.815,13.77,13.79,11.735,0.44%,48289
3192016/7/20,13.66,13.741,13.63,13.69,11.65,-0.73%,76360
3202016/7/21,13.75,13.831,13.672,13.7,11.658,0.07%,65514
3212016/7/22,13.77,13.775,13.62,13.68,11.641,-0.15%,119398
3222016/7/25,13.67,13.67,13.57,13.67,11.633,-0.07%,53179
3232016/7/26,13.58,13.61,13.55,13.56,11.539,-0.80%,216426
3242016/7/27,13.51,13.515,13.335,13.36,11.369,-1.47%,81363
3252016/7/28,13.47,13.58,13.45,13.58,11.556,1.65%,1444732
3262016/7/29,13.62,13.75,13.58,13.73,11.684,1.10%,111883
3272016/8/1,13.76,13.8,13.66,13.67,11.633,-0.44%,531859
3282016/8/2,13.86,13.901,13.71,13.71,11.667,0.29%,687867
3292016/8/3,13.68,13.78,13.64,13.76,11.709,0.36%,152246
3302016/8/4,13.61,13.666,13.59,13.63,11.599,-0.94%,391543
3312016/8/5,13.7,13.71,13.64,13.71,11.667,0.59%,67850
3322016/8/8,13.75,13.77,13.71,13.72,11.675,0.07%,76528
3332016/8/9,13.66,13.69,13.636,13.66,11.624,-0.44%,109773
3342016/8/10,13.83,13.85,13.71,13.72,11.675,0.44%,180885
3352016/8/11,13.75,13.8,13.711,13.76,11.709,0.29%,2150106
3362016/8/12,13.66,13.66,13.55,13.57,11.547,-1.38%,244571
3372016/8/15,13.61,13.733,13.59,13.73,11.684,1.18%,334130
3382016/8/16,13.73,13.81,13.69,13.8,11.743,0.51%,77833
3392016/8/17,13.77,13.85,13.76,13.82,11.76,0.14%,74423
3402016/8/18,13.92,13.92,13.85,13.85,11.786,0.22%,33298
3412016/8/19,13.76,13.82,13.742,13.82,11.76,-0.22%,236818
3422016/8/22,13.73,13.76,13.729,13.73,11.684,-0.65%,131094
3432016/8/23,13.75,13.76,13.73,13.74,11.692,0.07%,18365
3442016/8/24,13.7,13.7,13.53,13.55,11.53,-1.38%,1955974
3452016/8/25,13.55,13.6,13.54,13.59,11.565,0.30%,105920
3462016/8/26,13.63,13.73,13.59,13.65,11.616,0.44%,1577484
3472016/8/29,13.67,13.67,13.62,13.64,11.607,-0.07%,24602
3482016/8/30,13.55,13.58,13.508,13.56,11.539,-0.59%,77467
3492016/8/31,13.56,13.59,13.54,13.54,11.522,-0.15%,72528
3502016/9/1,13.55,13.63,13.54,13.63,11.599,0.66%,151133
3512016/9/2,13.63,13.68,13.57,13.61,11.582,-0.15%,309650
3522016/9/6,13.53,13.53,13.47,13.49,11.479,-0.88%,43176
3532016/9/7,13.6,13.63,13.493,13.52,11.505,0.22%,206310
3542016/9/8,13.41,13.524,13.41,13.51,11.496,-0.07%,28509
3552016/9/9,13.44,13.44,13.37,13.37,11.377,-1.04%,100775
3562016/9/12,13.25,13.34,13.25,13.34,11.352,-0.22%,98228
3572016/9/13,13.36,13.36,13.2,13.21,11.241,-0.97%,131068
3582016/9/14,13.31,13.5,13.31,13.48,11.471,2.04%,117060
3592016/9/15,13.43,13.43,13.33,13.34,11.352,-1.04%,43727
3602016/9/16,13.3,13.33,13.3,13.32,11.335,-0.15%,25435
3612016/9/19,13.37,13.429,13.36,13.41,11.411,0.68%,114808
3622016/9/20,13.45,13.56,13.45,13.5,11.488,0.67%,15875
3632016/9/21,13.447,13.5,13.435,13.5,11.488,0.00%,28407
3642016/9/22,13.68,13.73,13.654,13.66,11.624,1.19%,221666
3652016/9/23,13.67,13.72,13.66,13.68,11.641,0.15%,76786
3662016/9/26,13.67,13.79,13.67,13.74,11.692,0.44%,110867
3672016/9/27,13.76,13.802,13.73,13.75,11.701,0.07%,59845
3682016/9/28,13.83,13.944,13.825,13.93,11.854,1.31%,37689
3692016/9/29,13.94,13.96,13.91,13.95,11.871,0.14%,88772
3702016/9/30,14.06,14.07,14,14.05,11.956,0.72%,111864
3712016/10/3,13.98,14.14,13.93,14.13,12.024,0.57%,511639
3722016/10/4,14.06,14.06,13.945,13.98,11.896,-1.06%,688077
3732016/10/5,13.97,13.99,13.9,13.9,11.828,-0.57%,143776
3742016/10/6,13.82,13.87,13.8,13.87,11.803,-0.22%,60099
3752016/10/7,13.94,13.95,13.839,13.86,11.794,-0.07%,150124
3762016/10/10,13.89,13.99,13.89,13.95,11.871,0.65%,1100132
3772016/10/11,13.76,13.76,13.68,13.72,11.675,-1.65%,1169638
3782016/10/12,13.77,13.81,13.72,13.73,11.684,0.07%,360886
3792016/10/13,13.57,13.66,13.55,13.64,11.607,-0.66%,454808
3802016/10/14,13.64,13.675,13.57,13.59,11.565,-0.37%,265743
3812016/10/17,13.57,13.62,13.56,13.615,11.586,0.18%,186440
3822016/10/18,13.71,13.71,13.55,13.58,11.556,-0.26%,206044
3832016/10/19,13.52,13.625,13.48,13.62,11.59,0.29%,132210
3842016/10/20,13.51,13.51,13.445,13.48,11.471,-1.03%,330447
3852016/10/21,13.46,13.48,13.42,13.45,11.445,-0.22%,574579
3862016/10/24,13.58,13.64,13.54,13.62,11.59,1.26%,109359
3872016/10/25,13.9,13.93,13.84,13.87,11.803,1.84%,278568
3882016/10/26,13.88,13.89,13.82,13.86,11.794,-0.07%,60612
3892016/10/27,13.91,13.995,13.9,13.98,11.896,0.87%,133376
3902016/10/28,14.02,14.169,14.02,14.15,12.041,1.22%,115260
3912016/10/31,14.22,14.41,14.22,14.4,12.254,1.77%,371377
3922016/11/1,14.36,14.42,14.32,14.4,12.254,0.00%,483573
3932016/11/2,14.22,14.31,14.2,14.225,12.105,-1.22%,412249
3942016/11/3,14.4,14.5,14.37,14.45,12.296,1.58%,146379
3952016/11/4,14.38,14.43,14.35,14.36,12.22,-0.62%,156919
3962016/11/7,14.5,14.57,14.47,14.55,12.381,1.32%,58896
3972016/11/8,14.53,14.733,14.521,14.69,12.501,0.96%,317051
3982016/11/9,14.93,14.98,14.788,14.96,12.73,1.84%,225846
3992016/11/10,15.22,15.3,15.15,15.16,12.901,1.34%,510410
4002016/11/11,15.41,15.43,14.931,14.97,12.739,-1.25%,560022
4012016/11/14,15.21,15.273,15.12,15.23,12.96,1.74%,278850
4022016/11/15,14.97,15.23,14.97,15.22,12.951,-0.07%,454614
4032016/11/16,14.98,14.982,14.8,14.84,12.628,-2.50%,753768
4042016/11/17,14.93,14.94,14.814,14.89,12.671,0.34%,180509
4052016/11/18,14.95,14.99,14.8,14.92,12.696,0.20%,237551
4062016/11/21,15.11,15.17,15.09,15.09,12.841,1.14%,295046
4072016/11/22,15.27,15.32,15.195,15.3,13.02,1.39%,462484
4082016/11/23,15.23,15.695,15.21,15.67,13.335,2.42%,310106
4092016/11/25,15.82,16.13,15.82,16.11,13.709,2.81%,237577
4102016/11/28,16.17,16.34,15.822,15.84,13.479,-1.68%,524528
4112016/11/29,15.56,15.65,15.43,15.51,13.198,-2.08%,204561
4122016/11/30,15.68,15.71,15.52,15.58,13.258,0.45%,226832
4132016/12/1,15.6,15.7,15.582,15.66,13.326,0.51%,121444
4142016/12/2,15.47,15.59,15.414,15.46,13.156,-1.28%,315334
4152016/12/5,15.74,15.896,15.74,15.82,13.462,2.33%,244275
4162016/12/6,15.67,15.86,15.62,15.82,13.462,0.00%,236940
4172016/12/7,15.88,15.89,15.556,15.61,13.283,-1.33%,744599
4182016/12/8,15.51,15.56,15.47,15.505,13.194,-0.67%,176284
4192016/12/9,15.62,15.74,15.62,15.65,13.317,0.94%,298761
4202016/12/12,15.64,15.69,15.58,15.6,13.275,-0.32%,296050
4212016/12/13,15.66,15.663,15.45,15.53,13.215,-0.45%,242963
4222016/12/14,15.67,15.75,15.59,15.69,13.352,1.03%,488925
4232016/12/15,15.61,15.836,15.58,15.69,13.352,0.00%,139558
4242016/12/16,15.52,15.52,15.35,15.35,13.062,-2.17%,508864
4252016/12/19,15,15.077,14.92,15.01,12.773,-2.21%,211407
4262016/12/20,15.06,15.16,15.05,15.14,12.884,0.87%,74419
4272016/12/21,15.14,15.14,15.031,15.09,12.841,-0.33%,74640
4282016/12/22,15.04,15.168,15.04,15.13,12.875,0.27%,745650
4292016/12/23,15.08,15.08,14.945,14.96,12.73,-1.12%,124271
4302016/12/27,14.98,15.16,14.89,15.13,12.875,1.14%,394596
4312016/12/28,15.02,15.081,14.945,15,12.764,-0.86%,298300
4322016/12/29,14.92,14.93,14.74,14.75,12.552,-1.67%,302755
4332016/12/30,14.95,15.02,14.885,14.92,12.696,1.15%,248718
4342017/1/3,14.86,14.86,14.751,14.79,12.586,-0.87%,429033
4352017/1/4,15.06,15.14,15.01,15.12,12.866,2.23%,800806
4362017/1/5,15.11,15.22,15.07,15.08,12.832,-0.26%,473297
4372017/1/6,15,15.18,14.99,15.17,12.909,0.60%,265720
4382017/1/9,15.13,15.3,15.13,15.27,12.994,0.66%,173490
4392017/1/10,15.6,15.67,15.54,15.54,13.224,1.77%,593548
4402017/1/11,15.61,15.65,15.5,15.52,13.207,-0.13%,570922
4412017/1/12,15.9,15.911,15.8,15.89,13.522,2.38%,1281086
4422017/1/13,15.89,16.1,15.85,16.095,13.696,1.29%,539586
4432017/1/17,15.81,15.9,15.68,15.73,13.386,-2.27%,286910
4442017/1/18,15.81,15.96,15.78,15.895,13.526,1.05%,193886
4452017/1/19,15.97,15.97,15.83,15.86,13.496,-0.22%,233245
4462017/1/20,15.91,16.06,15.91,15.93,13.556,0.44%,538196
4472017/1/23,16.06,16.135,16.01,16.09,13.692,1.00%,133019
4482017/1/24,16.26,16.33,16.234,16.32,13.888,1.43%,231051
4492017/1/25,16.1,16.2,16.084,16.195,13.781,-0.77%,228143
4502017/1/26,16.13,16.189,15.901,15.96,13.581,-1.45%,968175
4512017/1/27,15.94,16.05,15.9,16.01,13.624,0.31%,343827
4522017/1/30,15.96,16.01,15.873,16.01,13.624,0.00%,307915
4532017/1/31,16.26,16.33,16.21,16.32,13.888,1.94%,386761
4542017/2/1,16.26,16.3,16.22,16.26,13.837,-0.37%,661558
4552017/2/2,16.15,16.25,16.15,16.23,13.811,-0.18%,369611
4562017/2/3,16.03,16.08,15.97,16,13.615,-1.42%,130049
4572017/2/6,16.02,16.1,16.02,16.06,13.666,0.37%,417161
4582017/2/7,16.1,16.106,16.04,16.08,13.683,0.12%,99152
4592017/2/8,16.3,16.32,16.23,16.27,13.845,1.18%,155118
4602017/2/9,16.3,16.34,16.18,16.21,13.794,-0.37%,241672
4612017/2/10,16.5,16.66,16.5,16.65,14.168,2.71%,585236
4622017/2/13,16.65,16.71,16.571,16.6,14.126,-0.30%,541085
4632017/2/14,16.7,16.7,16.47,16.58,14.109,-0.12%,241734
4642017/2/15,16.56,16.68,16.54,16.64,14.16,0.36%,165333
4652017/2/16,16.55,16.561,16.43,16.56,14.092,-0.48%,182072
4662017/2/17,16.27,16.38,16.25,16.37,13.93,-1.15%,140737
4672017/2/21,16.6,16.6,16.5,16.53,14.066,0.98%,278708
4682017/2/22,16.49,16.56,16.464,16.535,14.071,0.03%,116893
4692017/2/23,16.41,16.41,16.1,16.1,13.7,-2.63%,265091
4702017/2/24,16.23,16.41,16.208,16.36,13.922,1.61%,151110
4712017/2/27,16.33,16.38,16.28,16.33,13.896,-0.18%,86238
4722017/2/28,16.35,16.5,16.35,16.45,13.998,0.73%,1050002
4732017/3/1,16.7,16.75,16.62,16.64,14.16,1.16%,160830
4742017/3/2,16.48,16.481,16.27,16.28,13.854,-2.16%,181303
4752017/3/3,16.36,16.38,16.18,16.32,13.888,0.25%,136513
4762017/3/6,16.15,16.15,16.04,16.07,13.675,-1.53%,283483
4772017/3/7,16.03,16.03,15.84,15.92,13.547,-0.93%,214920
4782017/3/8,15.94,16.019,15.84,15.85,13.488,-0.44%,492412
4792017/3/9,15.8,15.84,15.76,15.81,13.454,-0.25%,268400
4802017/3/10,15.95,16.01,15.86,15.94,13.564,0.82%,117486
4812017/3/13,16.13,16.17,16.053,16.07,13.675,0.82%,256022
4822017/3/14,15.96,16.11,15.852,16.04,13.649,-0.19%,234999
4832017/3/15,16.17,16.337,16.17,16.29,13.862,1.56%,340314
4842017/3/16,16.44,16.44,16.33,16.37,13.93,0.49%,224275
4852017/3/17,16.5,16.56,16.47,16.53,14.066,0.98%,182968
4862017/3/20,16.57,16.58,16.414,16.435,13.986,-0.57%,258105
4872017/3/21,16.47,16.5,16.25,16.25,13.828,-1.13%,199575
4882017/3/22,16.35,16.454,16.212,16.44,13.99,1.17%,159976
4892017/3/23,16.32,16.417,16.25,16.405,13.96,-0.21%,165664
4902017/3/24,16.34,16.43,16.3,16.43,13.981,0.15%,176024
4912017/3/27,16.12,16.28,16.047,16.26,13.837,-1.03%,306360
4922017/3/28,16.26,16.49,16.21,16.43,13.981,1.05%,155512
4932017/3/29,16.52,16.65,16.51,16.57,14.1,0.85%,89090
4942017/3/30,16.68,16.77,16.55,16.57,14.1,0.00%,111918
4952017/3/31,16.39,16.47,16.36,16.37,13.93,-1.21%,203043
4962017/4/3,16.38,16.41,16.13,16.13,13.726,-1.47%,249977
4972017/4/4,16.19,16.26,16.19,16.25,13.828,0.74%,346115
4982017/4/5,16.58,16.59,16.44,16.48,14.024,1.42%,177517
4992017/4/6,16.43,16.49,16.28,16.3,13.871,-1.09%,128720
5002017/4/7,16.11,16.27,16.07,16.22,13.803,-0.49%,138541
5012017/4/10,16.03,16.056,15.9,15.9,13.53,-1.97%,75677
5022017/4/11,15.88,15.88,15.73,15.83,13.471,-0.44%,188633
5032017/4/12,15.81,15.81,15.67,15.71,13.369,-0.76%,429412
5042017/4/13,15.77,15.85,15.74,15.82,13.462,0.70%,228573
5052017/4/17,16.02,16.02,15.91,15.96,13.581,0.88%,67134
5062017/4/18,15.64,15.68,15.46,15.52,13.207,-2.76%,255564
5072017/4/19,15.64,15.663,15.48,15.62,13.292,0.64%,121124
5082017/4/20,15.85,15.912,15.8,15.91,13.539,1.86%,71272
5092017/4/21,15.79,15.83,15.76,15.77,13.42,-0.88%,47554
5102017/4/24,15.77,15.87,15.755,15.86,13.496,0.57%,78812
5112017/4/25,15.91,16.01,15.885,15.97,13.59,0.69%,648324
5122017/4/26,15.99,16.07,15.99,16.05,13.658,0.50%,405818
5132017/4/27,15.97,15.98,15.8,15.89,13.522,-1.00%,215112
5142017/4/28,15.95,15.97,15.864,15.91,13.539,0.13%,58882
5152017/5/1,15.77,16.24,15.77,16.14,13.734,1.45%,305952
5162017/5/2,16.02,16.07,15.97,16.06,13.666,-0.50%,150685
5172017/5/3,15.75,15.76,15.56,15.58,13.258,-2.99%,208773
5182017/5/4,15.56,15.63,15.5,15.61,13.283,0.19%,85217
5192017/5/5,15.53,15.675,15.53,15.67,13.335,0.38%,75944
5202017/5/8,15.43,15.519,15.413,15.49,13.181,-1.15%,208770
5212017/5/9,15.62,15.64,15.51,15.54,13.224,0.32%,40889
5222017/5/10,15.54,15.56,15.46,15.48,13.173,-0.39%,101744
5232017/5/11,15.64,15.64,15.46,15.47,13.164,-0.06%,2998939
5242017/5/12,15.51,15.51,15.46,15.491,13.182,0.14%,519287
5252017/5/15,15.59,15.659,15.59,15.63,13.3,0.90%,90521
5262017/5/16,15.62,15.67,15.612,15.66,13.326,0.19%,724412
5272017/5/17,15.66,15.7,15.624,15.67,13.335,0.06%,202619
5282017/5/18,15.45,15.6,15.4,15.58,13.258,-0.57%,141343
5292017/5/19,15.8,15.97,15.8,15.97,13.59,2.50%,153113
5302017/5/22,15.92,15.98,15.91,15.98,13.598,0.06%,252058
5312017/5/23,15.94,16.04,15.92,16.04,13.649,0.38%,303146
5322017/5/24,15.93,15.98,15.89,15.97,13.59,-0.44%,1469434
5332017/5/25,16.05,16.08,15.95,15.97,13.59,0.00%,351318
5342017/5/26,15.92,15.97,15.91,15.94,13.564,-0.19%,78896
5352017/5/30,15.93,15.93,15.8,15.85,13.488,-0.56%,31811
5362017/5/31,15.7,15.84,15.7,15.82,13.462,-0.19%,205897
5372017/6/1,15.82,15.85,15.75,15.75,13.403,-0.44%,318196
5382017/6/2,15.63,15.682,15.58,15.68,13.343,-0.44%,535153
5392017/6/5,15.55,15.55,15.47,15.47,13.164,-1.34%,69234
5402017/6/6,15.4,15.52,15.39,15.41,13.113,-0.39%,294591
5412017/6/7,15.4,15.4,15.29,15.39,13.096,-0.13%,151425
5422017/6/8,15.52,15.57,15.5,15.55,13.232,1.04%,87670
5432017/6/9,15.71,15.767,15.677,15.72,13.377,1.09%,98609
5442017/6/12,15.7,15.7,15.51,15.51,13.198,-1.34%,140249
5452017/6/13,15.4,15.5,15.4,15.49,13.181,-0.13%,118549
5462017/6/14,15.5,15.55,15.4,15.41,13.113,-0.52%,284592
5472017/6/15,15.41,15.47,15.405,15.46,13.156,0.32%,210164
5482017/6/16,15.47,15.49,15.44,15.47,13.164,0.06%,82130
5492017/6/19,15.59,15.66,15.57,15.64,13.309,1.10%,109031
5502017/6/20,15.62,15.62,15.51,15.58,13.258,-0.38%,54570
5512017/6/21,15.71,15.76,15.69,15.74,13.394,1.03%,356844
5522017/6/22,15.83,15.88,15.82,15.82,13.462,0.51%,99559
5532017/6/23,15.92,15.92,15.855,15.89,13.522,0.44%,139978
5542017/6/26,15.9,15.94,15.86,15.93,13.556,0.25%,172405
5552017/6/27,16.01,16.13,16.01,16.12,13.717,1.19%,105342
5562017/6/28,16.06,16.17,16.06,16.16,13.751,0.25%,430613
5572017/6/29,16.26,16.31,16.24,16.25,13.828,0.56%,140909
5582017/6/30,16.32,16.39,16.23,16.38,13.939,0.80%,180564
5592017/7/3,16.35,16.44,16.325,16.44,13.99,0.37%,257716
5602017/7/5,16.25,16.32,16.16,16.31,13.879,-0.79%,896722
5612017/7/6,16.34,16.37,16.29,16.33,13.896,0.12%,346039
5622017/7/7,16.33,16.339,16.26,16.31,13.879,-0.12%,98331
5632017/7/10,16.2,16.23,16.15,16.19,13.777,-0.74%,65654
5642017/7/11,16.27,16.34,16.24,16.34,13.905,0.93%,84135
5652017/7/12,16.42,16.42,16.301,16.33,13.896,-0.06%,2372070
5662017/7/13,16.39,16.42,16.32,16.36,13.922,0.18%,508873
5672017/7/14,16.36,16.4,16.33,16.39,13.947,0.18%,114271
5682017/7/17,16.5,16.55,16.44,16.47,14.015,0.49%,105080
5692017/7/18,16.4,16.49,16.39,16.47,14.015,0.00%,116859
5702017/7/19,16.44,16.46,16.29,16.29,13.862,-1.09%,75218
5712017/7/20,16.33,16.347,16.262,16.3,13.871,0.06%,72505
5722017/7/21,16.42,16.47,16.344,16.38,13.939,0.49%,75559
5732017/7/24,16.41,16.475,16.4,16.47,14.015,0.55%,192554
5742017/7/25,16.7,16.85,16.7,16.81,14.305,2.06%,212419
5752017/7/26,16.84,16.93,16.76,16.82,14.313,0.06%,184804
5762017/7/27,16.91,16.945,16.76,16.76,14.262,-0.36%,87526
5772017/7/28,16.78,16.78,16.68,16.72,14.228,-0.24%,112861
5782017/7/31,16.81,16.82,16.76,16.78,14.279,0.36%,211926
5792017/8/1,16.69,16.74,16.657,16.68,14.194,-0.60%,103259
5802017/8/2,16.72,16.82,16.715,16.81,14.305,0.78%,575756
5812017/8/3,16.76,16.79,16.73,16.75,14.254,-0.36%,183620
5822017/8/4,16.76,16.82,16.71,16.78,14.279,0.18%,58968
5832017/8/7,17,17.14,17,17.13,14.577,2.09%,218242
5842017/8/8,17.17,17.48,17.17,17.44,14.841,1.81%,221965
5852017/8/9,17.52,17.57,17.37,17.4,14.807,-0.23%,186403
5862017/8/10,17.3,17.48,17.3,17.37,14.781,-0.17%,258437
5872017/8/11,17.4,17.4,17.34,17.36,14.773,-0.06%,65345
5882017/8/14,17.36,17.39,17.305,17.35,14.764,-0.06%,71237
5892017/8/15,17.4,17.477,17.38,17.44,14.841,0.52%,109895
5902017/8/16,17.87,18.12,17.87,18.08,15.385,3.67%,350817
5912017/8/17,17.92,17.92,17.551,17.67,15.036,-2.27%,380906
5922017/8/18,17.8,17.96,17.8,17.96,15.283,1.64%,109576
5932017/8/21,18.06,18.16,18.02,18.09,15.394,0.72%,326768
5942017/8/22,18.12,18.13,17.97,18.06,15.368,-0.17%,275562
5952017/8/23,18.04,18.145,18.018,18.11,15.411,0.28%,168275
5962017/8/24,18.14,18.31,18.117,18.21,15.496,0.55%,91366
5972017/8/25,18.2,18.22,17.98,18.04,15.351,-0.93%,175641
5982017/8/28,18.14,18.22,18.1,18.19,15.479,0.83%,126604
5992017/8/29,18.25,18.34,18.22,18.25,15.53,0.33%,104568
6002017/8/30,18.2,18.29,18.18,18.18,15.47,-0.38%,137633
6012017/8/31,18.36,18.48,18.35,18.45,15.7,1.49%,212723
6022017/9/1,18.44,18.64,18.43,18.62,15.845,0.92%,266753
6032017/9/5,18.61,18.62,18.23,18.27,15.547,-1.88%,409068
6042017/9/6,18.31,18.42,18.22,18.4,15.658,0.71%,408380
6052017/9/7,18.4,18.48,18.34,18.47,15.717,0.38%,191739
6062017/9/8,18.15,18.15,17.95,17.96,15.283,-2.76%,373779
6072017/9/11,18.18,18.23,18.1,18.22,15.504,1.45%,177053
6082017/9/12,18.14,18.181,18.11,18.16,15.453,-0.33%,151258
6092017/9/13,17.94,17.97,17.85,17.91,15.241,-1.38%,142309
6102017/9/14,17.8,17.85,17.31,17.79,15.139,-0.67%,372524
6112017/9/15,17.82,17.83,17.64,17.81,15.156,0.11%,165438
6122017/9/18,17.97,18,17.86,18,15.317,1.07%,94946
6132017/9/19,18.02,18.11,17.953,18.1,15.402,0.56%,53172
6142017/9/20,18.31,18.31,18.19,18.27,15.547,0.94%,100177
6152017/9/21,18.18,18.21,17.87,17.94,15.266,-1.81%,109544
6162017/9/22,17.99,18.05,17.88,18.04,15.351,0.56%,103910
6172017/9/25,18.05,18.1,18,18.1,15.402,0.33%,111247
6182017/9/26,18.02,18.06,17.965,17.99,15.309,-0.61%,108797
6192017/9/27,18.05,18.084,17.969,18.04,15.351,0.28%,123517
6202017/9/28,18.11,18.26,18.01,18.24,15.521,1.11%,54968
6212017/9/29,18.24,18.24,18.07,18.11,15.411,-0.71%,320880
6222017/10/2,18.12,18.29,18.12,18.25,15.53,0.77%,161963
6232017/10/3,18.4,18.46,18.33,18.46,15.709,1.15%,133065
6242017/10/4,18.51,18.56,18.49,18.49,15.734,0.16%,127825
6252017/10/5,18.67,18.747,18.65,18.74,15.947,1.35%,216926
6262017/10/6,18.61,18.61,18.5,18.52,15.76,-1.17%,92015
6272017/10/9,18.58,18.638,18.56,18.63,15.853,0.59%,67749
6282017/10/10,18.6,18.77,18.58,18.75,15.955,0.64%,86426
6292017/10/11,18.64,18.67,18.58,18.62,15.845,-0.69%,106841
6302017/10/12,18.72,18.8,18.7,18.77,15.972,0.81%,91398
6312017/10/13,18.84,18.88,18.63,18.75,15.955,-0.11%,59885
6322017/10/16,19.05,19.066,18.79,18.82,16.015,0.37%,130257
6332017/10/17,18.65,18.65,18.44,18.52,15.76,-1.59%,122929
6342017/10/18,18.47,18.619,18.47,18.51,15.751,-0.05%,139431
6352017/10/19,18.45,18.6,18.45,18.6,15.828,0.49%,99001
6362017/10/20,18.63,18.71,18.47,18.52,15.76,-0.43%,167214
6372017/10/23,18.59,18.67,18.57,18.67,15.887,0.81%,63552
6382017/10/24,18.68,18.81,18.66,18.81,16.007,0.75%,48247
6392017/10/25,18.77,18.94,18.74,18.94,16.117,0.69%,143802
6402017/10/26,18.89,18.95,18.824,18.93,16.109,-0.05%,100496
6412017/10/27,18.5,18.69,18.491,18.69,15.904,-1.27%,149648
6422017/10/30,18.67,18.72,18.64,18.71,15.921,0.11%,189502
6432017/10/31,18.69,18.857,18.69,18.84,16.032,0.69%,68757
6442017/11/1,18.89,18.95,18.87,18.9,16.083,0.32%,158996
6452017/11/2,18.89,18.946,18.785,18.9,16.083,0.00%,216450
6462017/11/3,18.84,18.87,18.71,18.81,16.007,-0.48%,217647
6472017/11/6,18.85,18.9,18.85,18.9,16.083,0.48%,148039
6482017/11/7,18.63,18.66,18.47,18.51,15.751,-2.06%,300502
6492017/11/8,18.53,18.55,18.465,18.475,15.721,-0.19%,162193
6502017/11/9,18.31,18.45,18.31,18.42,15.675,-0.30%,181769
6512017/11/10,18.54,18.54,18.45,18.48,15.726,0.33%,92597
6522017/11/13,18.6,18.69,18.572,18.6,15.828,0.65%,156397
6532017/11/14,18.53,18.53,18.209,18.28,15.556,-1.72%,131916
6542017/11/15,18.24,18.36,18.22,18.3,15.573,0.11%,174455
6552017/11/16,18.43,18.43,18.21,18.3,15.573,0.00%,192151
6562017/11/17,18.41,18.43,18.341,18.43,15.683,0.71%,227141
6572017/11/20,18.27,18.36,18.23,18.34,15.607,-0.49%,104927
6582017/11/21,18.43,18.56,18.42,18.56,15.794,1.20%,87072
6592017/11/22,18.6,18.66,18.6,18.63,15.853,0.38%,68820
6602017/11/24,18.83,18.97,18.75,18.79,15.989,0.86%,65169
6612017/11/27,18.62,18.669,18.595,18.62,15.845,-0.90%,38080
6622017/11/28,18.43,18.43,18.333,18.36,15.624,-1.40%,138969
6632017/11/29,18.15,18.24,18.09,18.17,15.462,-1.03%,149779
6642017/11/30,18.17,18.28,18.14,18.15,15.445,-0.11%,90684
6652017/12/1,18.27,18.59,18.27,18.45,15.7,1.65%,415539
6662017/12/4,18.38,18.42,18.29,18.29,15.564,-0.87%,185305
6672017/12/5,17.92,17.971,17.841,17.87,15.207,-2.30%,218427
6682017/12/6,17.86,17.89,17.72,17.73,15.087,-0.78%,140236
6692017/12/7,17.73,17.8,17.71,17.73,15.087,0.00%,73759
6702017/12/8,17.75,17.8,17.7,17.78,15.13,0.28%,86294
6712017/12/11,17.76,17.96,17.75,17.94,15.266,0.90%,164880
6722017/12/12,17.93,17.99,17.92,17.97,15.292,0.17%,84465
6732017/12/13,18.07,18.07,17.97,18.06,15.368,0.50%,201047
6742017/12/14,18.18,18.22,18.15,18.22,15.504,0.89%,255222
6752017/12/15,18.32,18.45,18.3,18.4,15.658,0.99%,64262
6762017/12/18,18.38,18.43,18.3,18.43,15.683,0.16%,84791
6772017/12/19,18.43,18.52,18.43,18.5,15.743,0.38%,68547
6782017/12/20,18.73,18.75,18.65,18.7,15.913,1.08%,123617
6792017/12/21,18.7,18.85,18.68,18.82,16.015,0.64%,73264
6802017/12/22,18.9,19.07,18.89,19.02,16.185,1.06%,241487
6812017/12/26,19.08,19.19,19.03,19.05,16.211,0.16%,412074
6822017/12/27,19.14,19.29,19.14,19.26,16.389,1.10%,131819
6832017/12/28,19.42,19.5,19.36,19.44,16.543,0.93%,506178
6842017/12/29,19.44,19.49,19.39,19.41,16.517,-0.15%,326147
6852018/1/2,19.43,19.49,19.4,19.46,16.56,0.26%,370143
6862018/1/3,19.34,19.34,19.18,19.26,16.389,-1.03%,471945
6872018/1/4,19.38,19.39,19.31,19.37,16.483,0.57%,88576
6882018/1/5,19.25,19.25,19.14,19.17,16.313,-1.03%,91166
6892018/1/8,19.16,19.16,19.09,19.14,16.287,-0.16%,233328
6902018/1/9,19.1,19.11,18.96,19.02,16.185,-0.63%,388081
6912018/1/10,19.18,19.25,19.11,19.14,16.287,0.63%,367875
6922018/1/11,19.23,19.23,19.07,19.17,16.313,0.16%,180553
6932018/1/12,19.35,19.38,19.26,19.35,16.466,0.94%,212369
6942018/1/16,19.15,19.26,19.12,19.26,16.389,-0.47%,363822
6952018/1/17,19.18,19.2,19.09,19.16,16.304,-0.52%,203374
6962018/1/18,19.18,19.3,19.18,19.28,16.406,0.63%,254985
6972018/1/19,19.36,19.39,19.2,19.24,16.372,-0.21%,201126
6982018/1/22,19.37,19.41,19.3,19.4,16.509,0.83%,338395
6992018/1/23,19.21,19.25,19.14,19.2,16.338,-1.03%,173636
7002018/1/24,19.38,19.59,19.35,19.51,16.602,1.61%,207151
7012018/1/25,19.59,19.59,19.39,19.44,16.543,-0.36%,309621
7022018/1/26,19.46,19.58,19.43,19.55,16.636,0.57%,136190
7032018/1/29,19.64,19.68,19.56,19.58,16.662,0.15%,140606
7042018/1/30,19.57,19.57,19.38,19.52,16.611,-0.31%,139211
7052018/1/31,19.64,19.64,19.51,19.55,16.636,0.15%,654944
7062018/2/1,19.57,19.74,19.51,19.72,16.781,0.87%,527311
7072018/2/2,19.63,19.63,19.39,19.49,16.585,-1.17%,868172
7082018/2/5,19.62,19.69,19.45,19.49,16.585,0.00%,343686
7092018/2/6,19.39,19.44,19.27,19.36,16.475,-0.67%,641734
7102018/2/7,19.21,19.21,18.89,18.95,16.126,-2.12%,220920
7112018/2/8,19.06,19.06,18.91,18.93,16.109,-0.11%,380618
7122018/2/9,18.84,18.84,18.67,18.74,15.947,-1.00%,305826
7132018/2/12,18.78,18.87,18.76,18.85,16.041,0.59%,129762
7142018/2/13,19.08,19.19,19.07,19.17,16.313,1.70%,118739
7152018/2/14,19.27,19.65,19.26,19.62,16.696,2.35%,156876
7162018/2/15,19.57,19.63,19.4,19.6,16.679,-0.10%,201374
7172018/2/16,19.69,19.78,19.64,19.69,16.755,0.46%,232037
7182018/2/20,19.68,19.68,19.51,19.53,16.619,-0.81%,226535
7192018/2/21,19.48,19.65,19.43,19.53,16.619,0.00%,138646
7202018/2/22,19.5,19.594,19.47,19.57,16.653,0.20%,110288
7212018/2/23,19.41,19.41,19.31,19.36,16.475,-1.07%,163782
7222018/2/26,19.43,19.43,19.35,19.4,16.509,0.21%,170854
7232018/2/27,19.3,19.3,19.17,19.27,16.398,-0.67%,696853
7242018/2/28,19.15,19.17,19.01,19.03,16.194,-1.25%,262600
7252018/3/1,18.92,19.05,18.87,19.01,16.177,-0.11%,175122
7262018/3/2,19.01,19.01,18.87,18.93,16.109,-0.42%,57549
7272018/3/5,18.7,18.81,18.65,18.79,15.989,-0.74%,104094
7282018/3/6,18.96,18.96,18.83,18.85,16.041,0.32%,44016
7292018/3/7,18.79,18.79,18.61,18.65,15.87,-1.06%,103617
7302018/3/8,18.55,18.55,18.44,18.49,15.734,-0.86%,160183
7312018/3/9,18.57,18.79,18.51,18.78,15.981,1.57%,252642
7322018/3/12,18.64,18.66,18.51,18.51,15.751,-1.44%,334502
7332018/3/13,18.65,18.72,18.58,18.69,15.904,0.97%,107744
7342018/3/14,18.75,18.81,18.52,18.54,15.777,-0.80%,410417
7352018/3/15,18.5,18.56,18.39,18.52,15.76,-0.11%,74087
7362018/3/16,18.57,18.57,18.45,18.51,15.751,-0.05%,113898
7372018/3/19,18.51,18.55,18.42,18.46,15.709,-0.27%,34349
7382018/3/20,18.38,18.38,18.22,18.22,15.504,-1.30%,269046
7392018/3/21,18.29,18.48,18.28,18.45,15.7,1.26%,79662
7402018/3/22,18.35,18.35,18.12,18.2,15.487,-1.36%,63353
7412018/3/23,18.2,18.23,18.05,18.06,15.368,-0.77%,165052
7422018/3/26,18.23,18.28,18.16,18.2,15.487,0.78%,140220
7432018/3/27,18.25,18.27,18.19,18.2,15.487,0.00%,72474
7442018/3/28,18.11,18.25,18.11,18.2,15.487,0.00%,54169
7452018/3/29,18.34,18.34,18.15,18.2,15.487,0.00%,332057
7462018/4/2,18.16,18.36,18.16,18.22,15.504,0.11%,178172
7472018/4/3,18.3,18.33,18.19,18.26,15.538,0.22%,724267
7482018/4/4,17.96,18.16,17.96,18.16,15.453,-0.55%,306375
7492018/4/5,18.02,18.3,18.02,18.24,15.521,0.44%,50905
7502018/4/6,18.15,18.4,18.08,18.29,15.564,0.27%,65772
7512018/4/9,18.5,18.59,18.44,18.47,15.717,0.98%,104275
7522018/4/10,18.78,19.02,18.78,18.96,16.134,2.65%,627908
7532018/4/11,18.93,19.05,18.88,18.97,16.143,0.05%,125691
7542018/4/12,18.5,18.81,18.5,18.65,15.87,-1.69%,128483
7552018/4/13,18.79,18.81,18.64,18.64,15.862,-0.05%,29640
7562018/4/16,19.04,19.19,19.01,19.05,16.211,2.20%,117153
7572018/4/17,19.06,19.26,19.06,19.22,16.355,0.89%,194664
7582018/4/18,19.88,19.94,19.78,19.89,16.926,3.49%,316361
7592018/4/19,19.76,19.76,19.31,19.58,16.662,-1.56%,540358
7602018/4/20,19.47,19.65,19.43,19.61,16.687,0.15%,155293
7612018/4/23,18.98,19.09,18.91,19,16.168,-3.11%,320565
7622018/4/24,19.03,19.06,18.8,18.91,16.092,-0.47%,166301
7632018/4/25,18.78,18.86,18.7,18.79,15.989,-0.63%,202138
7642018/4/26,19,19,18.76,18.88,16.066,0.48%,281274
7652018/4/27,18.57,18.73,18.47,18.62,15.845,-1.38%,262281
7662018/4/30,18.62,18.69,18.57,18.62,15.845,0.00%,352651
7672018/5/1,18.5,18.55,18.41,18.51,15.751,-0.59%,118121
7682018/5/2,18.72,18.8,18.64,18.73,15.938,1.19%,314176
7692018/5/3,18.8,18.85,18.48,18.59,15.819,-0.75%,36193
7702018/5/4,18.68,18.87,18.68,18.83,16.024,1.29%,231551
7712018/5/7,18.83,18.9,18.77,18.79,15.989,-0.21%,245175
7722018/5/8,18.81,18.87,18.6,18.86,16.049,0.37%,104228
7732018/5/9,18.71,18.87,18.71,18.85,16.041,-0.05%,254337
7742018/5/10,18.89,18.95,18.81,18.85,16.041,0.00%,288674
7752018/5/11,18.8,18.86,18.74,18.79,15.989,-0.32%,35579
7762018/5/14,18.75,18.88,18.75,18.8,15.998,0.05%,384538
7772018/5/15,18.71,18.82,18.67,18.78,15.981,-0.11%,104977
7782018/5/16,18.79,18.82,18.75,18.76,15.964,-0.11%,123589
7792018/5/17,18.7,18.79,18.66,18.74,15.947,-0.11%,62834
7802018/5/18,18.69,18.76,18.66,18.69,15.904,-0.27%,40580
7812018/5/21,18.74,18.84,18.74,18.8,15.998,0.59%,92437
7822018/5/22,18.8,18.87,18.66,18.67,15.887,-0.69%,189015
7832018/5/23,18.56,18.62,18.49,18.62,15.845,-0.27%,62990
7842018/5/24,18.6,18.73,18.589,18.66,15.879,0.21%,116629
7852018/5/25,18.66,18.7,18.52,18.65,15.87,-0.05%,79256
7862018/5/29,18.64,18.71,18.57,18.59,15.819,-0.32%,150838
7872018/5/30,18.65,18.802,18.65,18.78,15.981,1.02%,86676
7882018/5/31,18.76,18.82,18.7,18.77,15.972,-0.05%,80443
7892018/6/1,18.74,18.82,18.67,18.76,15.964,-0.05%,92954
7902018/6/4,18.96,19.03,18.94,18.98,16.151,1.17%,618945
7912018/6/5,19.17,19.43,19.1,19.3,16.423,1.69%,285433
7922018/6/6,19.33,19.44,19.23,19.4,16.509,0.52%,180388
7932018/6/7,19.37,19.43,19.16,19.16,16.304,-1.24%,143669
7942018/6/8,19.31,19.46,19.31,19.45,16.551,1.51%,50755
7952018/6/11,19.39,19.4,19.29,19.37,16.483,-0.41%,294883
7962018/6/12,19.35,19.36,19.28,19.32,16.441,-0.26%,31414
7972018/6/13,19.29,19.36,19.25,19.32,16.441,0.00%,117954
7982018/6/14,19.12,19.16,19.04,19.07,16.228,-1.29%,48637
7992018/6/15,18.8,18.84,18.64,18.65,15.87,-2.20%,302364
8002018/6/18,18.55,18.69,18.55,18.66,15.879,0.05%,212861
8012018/6/19,18.29,18.37,18.2,18.2,15.487,-2.47%,168491
8022018/6/20,18.22,18.24,18.11,18.18,15.47,-0.11%,270894
8032018/6/21,18.16,18.18,18.05,18.09,15.394,-0.50%,174417
8042018/6/22,18.02,18.08,17.98,18.05,15.36,-0.22%,145533
8052018/6/25,17.87,17.87,17.69,17.73,15.087,-1.77%,233951
8062018/6/26,17.71,17.91,17.66,17.9,15.232,0.96%,64961
8072018/6/27,17.91,18.05,17.79,17.79,15.139,-0.61%,195129
8082018/6/28,17.7,17.79,17.69,17.77,15.122,-0.11%,42954
8092018/6/29,17.74,17.76,17.59,17.59,14.968,-1.01%,124410
8102018/7/2,17.49,17.52,17.36,17.44,14.841,-0.85%,143180
8112018/7/3,17.46,17.5,17.25,17.28,14.705,-0.92%,41541
8122018/7/5,17.01,17.03,16.87,16.89,14.373,-2.26%,509005
8132018/7/6,16.9,17.05,16.9,17.02,14.483,0.77%,309047
8142018/7/9,17.13,17.2,17.03,17.06,14.517,0.24%,72916
8152018/7/10,16.96,17.01,16.78,16.81,14.305,-1.47%,797207
8162018/7/11,16.48,16.5,16.38,16.46,14.007,-2.08%,237425
8172018/7/12,16.61,16.62,16.47,16.5,14.041,0.24%,2039103
8182018/7/13,16.5,16.53,16.44,16.47,14.015,-0.18%,483457
8192018/7/16,16.44,16.44,16.26,16.34,13.905,-0.79%,199940
8202018/7/17,16.33,16.4,16.26,16.28,13.854,-0.37%,123940
8212018/7/18,16.36,16.55,16.34,16.52,14.058,1.47%,75036
8222018/7/19,16.18,16.28,16.15,16.22,13.803,-1.82%,379179
8232018/7/20,16.3,16.46,16.3,16.45,13.998,1.42%,63338
8242018/7/23,16.54,16.54,16.41,16.44,13.99,-0.06%,87302
8252018/7/24,16.77,16.89,16.67,16.67,14.185,1.40%,96092
8262018/7/25,16.69,16.8,16.6,16.8,14.296,0.78%,111947
8272018/7/26,16.6,16.66,16.57,16.6,14.126,-1.19%,53291
8282018/7/27,16.58,16.68,16.54,16.57,14.1,-0.18%,49861
8292018/7/30,16.55,16.63,16.51,16.55,14.083,-0.12%,54293
8302018/7/31,16.67,16.83,16.66,16.79,14.288,1.45%,100208
8312018/8/1,16.47,16.51,16.31,16.36,13.922,-2.56%,182552
8322018/8/2,16.34,16.41,16.32,16.33,13.896,-0.18%,548902
8332018/8/3,16.45,16.58,16.43,16.46,14.007,0.80%,113695
8342018/8/6,16.34,16.43,16.29,16.4,13.956,-0.36%,53835
8352018/8/7,16.49,16.52,16.43,16.44,13.99,0.24%,178470
8362018/8/8,16.65,16.7,16.56,16.7,14.211,1.58%,189668
8372018/8/9,16.83,16.87,16.56,16.56,14.092,-0.84%,165587
8382018/8/10,16.46,16.63,16.42,16.44,13.99,-0.72%,90130
8392018/8/13,16.43,16.47,16.26,16.28,13.854,-0.97%,122758
8402018/8/14,16.17,16.2,16.07,16.14,13.734,-0.86%,251716
8412018/8/15,15.77,15.85,15.42,15.54,13.224,-3.72%,245137
8422018/8/16,15.73,15.9,15.73,15.75,13.403,1.35%,189737
8432018/8/17,15.75,15.97,15.75,15.97,13.59,1.40%,87385
8442018/8/20,15.95,15.98,15.91,15.96,13.581,-0.06%,59721
8452018/8/21,16.1,16.13,16.06,16.09,13.692,0.81%,27892
8462018/8/22,16.13,16.16,16.08,16.14,13.734,0.31%,54246
8472018/8/23,16.04,16.14,16,16.11,13.709,-0.19%,47766
8482018/8/24,16.36,16.51,16.35,16.38,13.939,1.68%,45450
8492018/8/27,16.4,16.46,16.34,16.35,13.913,-0.18%,466229
8502018/8/28,16.59,16.66,16.54,16.55,14.083,1.22%,319875
8512018/8/29,16.55,16.64,16.54,16.59,14.117,0.24%,49710
8522018/8/30,16.49,16.49,16.26,16.3,13.871,-1.75%,151227
8532018/8/31,16.45,16.52,16.27,16.29,13.862,-0.06%,65548
8542018/9/4,15.84,15.93,15.81,15.87,13.505,-2.58%,69664
8552018/9/5,15.93,16,15.9,15.91,13.539,0.25%,730258
8562018/9/6,16.02,16.09,15.91,15.92,13.547,0.06%,127990
8572018/9/7,15.94,16.05,15.84,15.87,13.505,-0.31%,263318
8582018/9/10,16,16.02,15.85,15.86,13.496,-0.06%,198212
8592018/9/11,15.66,15.72,15.63,15.65,13.317,-1.32%,201035
8602018/9/12,15.71,15.98,15.67,15.97,13.59,2.04%,86888
8612018/9/13,16.01,16.03,15.81,15.82,13.462,-0.94%,344511
8622018/9/14,15.85,15.85,15.53,15.56,13.241,-1.64%,153009
8632018/9/17,15.6,15.71,15.58,15.7,13.36,0.90%,317157
8642018/9/18,15.91,15.98,15.84,15.96,13.581,1.66%,179803
8652018/9/19,15.99,16.09,15.96,16.01,13.624,0.31%,211636
8662018/9/20,16.12,16.33,16.07,16.26,13.837,1.56%,473035
8672018/9/21,16.32,16.67,16.32,16.55,14.083,1.78%,322349
8682018/9/24,16.62,16.7,16.45,16.45,13.998,-0.60%,171669
8692018/9/25,16.59,16.62,16.48,16.54,14.075,0.55%,355105
8702018/9/26,16.55,16.64,16.49,16.51,14.049,-0.18%,248550
8712018/9/27,16.31,16.4,16.26,16.34,13.905,-1.03%,57958
8722018/9/28,16.58,16.76,16.58,16.62,14.143,1.71%,164535
8732018/10/1,16.55,16.83,16.55,16.78,14.279,0.96%,214984
8742018/10/2,16.94,17.18,16.9,16.93,14.407,0.89%,1529645
8752018/10/3,17.07,17.35,17.06,17.3,14.722,2.19%,381113
8762018/10/4,17.34,17.37,16.84,16.88,14.364,-2.43%,131694
8772018/10/5,16.88,16.88,16.67,16.71,14.22,-1.01%,100015
8782018/10/8,16.5,16.63,16.48,16.63,14.151,-0.48%,113280
8792018/10/9,16.66,16.81,16.55,16.79,14.288,0.96%,168112
8802018/10/10,16.7,16.71,16.49,16.51,14.049,-1.67%,417626
8812018/10/11,16.54,16.7,16.37,16.44,13.99,-0.42%,197895
8822018/10/12,16.72,16.78,16.58,16.65,14.168,1.28%,1171273
8832018/10/15,16.73,16.78,16.5,16.52,14.058,-0.78%,97431
8842018/10/16,16.54,16.57,16.49,16.53,14.066,0.06%,523298
8852018/10/17,16.59,16.71,16.53,16.63,14.151,0.60%,90048
8862018/10/18,16.53,16.6,16.5,16.51,14.049,-0.72%,91506
8872018/10/19,16.5,16.57,16.49,16.54,14.075,0.18%,221102
8882018/10/22,16.64,16.65,16.59,16.6,14.126,0.36%,73054
8892018/10/23,16.54,16.61,16.48,16.61,14.134,0.06%,81684
8902018/10/24,16.61,16.66,16.52,16.53,14.066,-0.48%,381843
8912018/10/25,16.45,16.54,16.45,16.51,14.049,-0.12%,15369
8922018/10/26,16.43,16.57,16.4,16.56,14.092,0.30%,56357
8932018/10/29,16.49,16.53,16.23,16.28,13.854,-1.69%,250671
8942018/10/30,16.22,16.25,16.08,16.09,13.692,-1.17%,387184
8952018/10/31,16.08,16.12,15.88,15.89,13.522,-1.24%,497276
8962018/11/1,16.09,16.28,16.07,16.19,13.777,1.89%,82468
8972018/11/2,16.38,16.5,16.33,16.4,13.956,1.30%,1216477
8982018/11/5,16.23,16.26,16.19,16.24,13.82,-0.98%,115050
8992018/11/6,16.17,16.24,16.03,16.06,13.666,-1.11%,78140
9002018/11/7,16.04,16.16,16.02,16.12,13.717,0.37%,73487
9012018/11/8,16.14,16.26,16.13,16.16,13.751,0.25%,82815
9022018/11/9,16.05,16.14,16,16.02,13.632,-0.87%,74879
9032018/11/12,15.97,16.03,15.91,15.93,13.556,-0.56%,145371
9042018/11/13,16.06,16.06,15.91,15.95,13.573,0.13%,62832
9052018/11/14,15.94,16.11,15.94,16.1,13.7,0.94%,234488
9062018/11/15,16.25,16.3,16.2,16.21,13.794,0.68%,91630
9072018/11/16,16.37,16.52,16.35,16.51,14.049,1.85%,157651
9082018/11/19,16.43,16.44,16.34,16.36,13.922,-0.91%,97817
9092018/11/20,16.33,16.35,16.14,16.18,13.768,-1.10%,122638
9102018/11/21,16.3,16.39,16.3,16.35,13.913,1.05%,54944
9112018/11/23,16.15,16.22,16.11,16.16,13.751,-1.16%,64269
9122018/11/26,16.04,16.19,16.01,16.14,13.734,-0.12%,184385
9132018/11/27,15.97,16.01,15.86,15.86,13.496,-1.73%,106151
9142018/11/28,15.98,16.17,15.98,16.14,13.734,1.77%,46828
9152018/11/29,16.09,16.16,16.07,16.07,13.675,-0.43%,46297
9162018/11/30,16.11,16.33,16.1,16.29,13.862,1.37%,77156
9172018/12/3,16.53,16.55,16.42,16.44,13.99,0.92%,269491
9182018/12/4,16.55,16.58,16.38,16.41,13.964,-0.18%,539902
9192018/12/6,16.27,16.35,16.24,16.35,13.913,-0.37%,162227
9202018/12/7,16.48,16.52,16.32,16.34,13.905,-0.06%,124451
9212018/12/10,16.35,16.36,16.19,16.25,13.828,-0.55%,32284
9222018/12/11,16.43,16.48,16.32,16.34,13.905,0.55%,30904
9232018/12/12,16.3,16.3,16.21,16.23,13.811,-0.67%,89065
9242018/12/13,16.29,16.29,16.21,16.24,13.82,0.06%,120717
9252018/12/14,16.09,16.16,16.02,16.11,13.709,-0.80%,54607
9262018/12/17,16.16,16.21,16.092,16.16,13.751,0.31%,108098
9272018/12/18,16.02,16.06,15.89,15.92,13.547,-1.49%,75163
9282018/12/19,15.97,16.09,15.84,15.88,13.513,-0.25%,153885
9292018/12/20,16.03,16.1,15.99,16.06,13.666,1.13%,99009
9302018/12/21,15.93,15.97,15.84,15.84,13.479,-1.37%,232000
9312018/12/24,15.71,15.71,15.52,15.57,13.457,-1.70%,120238
9322018/12/26,15.7,15.8,15.61,15.72,13.587,0.96%,118844
9332018/12/27,15.59,15.62,15.43,15.59,13.474,-0.83%,112265
9342018/12/28,15.54,15.57,15.37,15.41,13.319,-1.15%,42755
9352018/12/31,15.43,15.46,15.33,15.39,13.301,-0.13%,45061
9362019/1/2,15.24,15.3,15.04,15.09,13.042,-1.95%,96574
9372019/1/3,15.09,15.21,14.91,15.18,13.12,0.60%,85754
9382019/1/4,15.3,15.46,15.3,15.4,13.31,1.45%,48012
9392019/1/7,15.42,15.6,15.42,15.56,13.448,1.04%,99701
9402019/1/8,15.47,15.54,15.45,15.49,13.388,-0.45%,15493
9412019/1/9,15.46,15.55,15.44,15.48,13.379,-0.06%,53424
9422019/1/10,15.35,15.45,15.33,15.39,13.301,-0.58%,13050
9432019/1/11,15.41,15.53,15.39,15.47,13.371,0.52%,73883
9442019/1/14,15.38,15.4,15.3,15.36,13.276,-0.71%,58512
9452019/1/15,15.47,15.51,15.39,15.43,13.336,0.46%,28783
9462019/1/16,15.48,15.6,15.47,15.54,13.431,0.71%,66915
9472019/1/17,15.49,15.75,15.48,15.74,13.604,1.29%,69122
9482019/1/18,15.81,15.89,15.74,15.82,13.673,0.51%,140879
9492019/1/22,15.77,15.8,15.75,15.78,13.639,-0.25%,73924
9502019/1/23,15.86,15.95,15.86,15.9,13.742,0.76%,69672
9512019/1/24,15.83,15.91,15.83,15.87,13.716,-0.19%,9974
9522019/1/25,15.99,16.19,15.99,16.18,13.984,1.95%,43265
9532019/1/28,16.05,16.07,15.96,15.99,13.82,-1.17%,45077
9542019/1/29,16.15,16.18,16.07,16.07,13.889,0.50%,122862
9552019/1/30,16.19,16.33,16.19,16.3,14.088,1.43%,235152
9562019/1/31,16.39,16.43,16.34,16.37,14.148,0.43%,399936
9572019/2/1,16.37,16.38,16.31,16.31,14.097,-0.37%,388045
9582019/2/4,16.42,16.59,16.4,16.57,14.321,1.59%,638451
9592019/2/5,16.56,16.58,16.45,16.48,14.244,-0.54%,535881
9602019/2/6,16.43,16.44,16.34,16.37,14.148,-0.67%,93972
9612019/2/7,16.34,16.45,16.34,16.36,14.14,-0.06%,147215
9622019/2/8,16.26,16.29,16.2,16.25,14.045,-0.67%,108470
9632019/2/11,15.98,16.06,15.98,16.04,13.863,-1.29%,232634
9642019/2/12,15.94,15.94,15.89,15.9,13.742,-0.87%,87329
9652019/2/13,15.94,15.99,15.91,15.95,13.785,0.31%,44151
9662019/2/14,15.88,15.9,15.81,15.85,13.699,-0.63%,692155
9672019/2/15,16.04,16.14,16.02,16.14,13.95,1.83%,42713
9682019/2/19,16.11,16.22,16.11,16.22,14.019,0.50%,68680
9692019/2/20,16.3,16.41,16.3,16.38,14.157,0.99%,68171
9702019/2/21,16.34,16.43,16.32,16.41,14.183,0.18%,114237
9712019/2/22,16.58,16.63,16.55,16.57,14.321,0.98%,23043
9722019/2/25,16.69,16.7,16.58,16.59,14.339,0.12%,102742
9732019/2/26,16.56,16.71,16.56,16.68,14.416,0.54%,51144
9742019/2/27,16.72,16.78,16.67,16.78,14.503,0.60%,66166
9752019/2/28,16.73,16.8,16.67,16.69,14.425,-0.54%,71326
9762019/3/1,16.82,16.82,16.65,16.69,14.425,0.00%,101563
9772019/3/4,16.61,16.62,16.44,16.49,14.252,-1.20%,923972
9782019/3/5,16.62,16.69,16.6,16.6,14.347,0.67%,252281
9792019/3/6,16.64,16.66,16.55,16.6,14.347,0.00%,63479
9802019/3/7,16.5,16.52,16.42,16.42,14.192,-1.08%,251060
9812019/3/8,16.38,16.45,16.36,16.42,14.192,0.00%,84507
9822019/3/11,16.44,16.53,16.39,16.51,14.269,0.55%,908831
9832019/3/12,16.76,16.79,16.73,16.78,14.503,1.64%,91549
9842019/3/13,16.78,16.86,16.78,16.81,14.529,0.18%,139775
9852019/3/14,16.72,16.76,16.67,16.71,14.442,-0.59%,49617
9862019/3/15,16.64,16.71,16.63,16.65,14.39,-0.36%,104840
9872019/3/18,16.76,16.77,16.68,16.72,14.451,0.42%,81602
9882019/3/19,16.75,16.89,16.75,16.83,14.546,0.66%,39692
9892019/3/20,16.94,17.03,16.93,17.01,14.702,1.07%,285150
9902019/3/21,16.85,16.91,16.75,16.81,14.529,-1.18%,39637
9912019/3/22,16.73,16.73,16.59,16.66,14.399,-0.89%,51633
9922019/3/25,16.59,16.71,16.59,16.67,14.408,0.06%,120025
9932019/3/26,16.69,16.82,16.69,16.82,14.537,0.90%,37947
9942019/3/27,16.78,16.84,16.74,16.81,14.529,-0.06%,19440
9952019/3/28,16.77,16.82,16.77,16.8,14.52,-0.06%,8437
9962019/3/29,17.01,17.07,16.98,17.04,14.728,1.43%,151361
9972019/4/1,17.07,17.11,16.92,16.94,14.641,-0.59%,468925
9982019/4/2,16.87,16.87,16.78,16.81,14.529,-0.77%,298272
9992019/4/3,16.92,17.06,16.91,17.02,14.71,1.25%,78659
10002019/4/4,16.97,17.01,16.87,17.01,14.702,-0.06%,93696
10012019/4/5,16.92,16.93,16.88,16.89,14.598,-0.71%,123831
10022019/4/8,16.97,17,16.89,16.9,14.607,0.06%,38044
10032019/4/9,16.93,16.93,16.84,16.85,14.563,-0.30%,69750
10042019/4/10,16.87,16.89,16.83,16.86,14.572,0.06%,10015
10052019/4/11,16.82,16.86,16.75,16.78,14.503,-0.47%,168925
10062019/4/12,16.91,16.97,16.89,16.93,14.632,0.89%,50733
10072019/4/15,16.84,16.9,16.81,16.89,14.598,-0.24%,18473
10082019/4/16,16.73,16.73,16.687,16.71,14.442,-1.07%,11177
10092019/4/17,16.81,16.81,16.69,16.7,14.434,-0.06%,12734
10102019/4/18,16.58,16.68,16.55,16.67,14.408,-0.18%,90256
10112019/4/22,16.58,16.64,16.58,16.64,14.382,-0.18%,31957
10122019/4/23,16.52,16.58,16.47,16.56,14.313,-0.48%,130993
10132019/4/24,16.54,16.57,16.52,16.56,14.313,0.00%,72847
10142019/4/25,16.45,16.47,16.41,16.42,14.192,-0.85%,98579
10152019/4/26,16.46,16.485,16.44,16.47,14.235,0.30%,54683
10162019/4/29,16.41,16.54,16.41,16.5,14.261,0.18%,28467
10172019/4/30,16.56,16.57,16.49,16.55,14.304,0.30%,55436
10182019/5/1,16.3,16.33,16.16,16.18,13.984,-2.24%,131388
10192019/5/2,16.18,16.26,16.15,16.17,13.976,-0.06%,322913
10202019/5/3,16.28,16.37,16.22,16.24,14.036,0.43%,37757
10212019/5/6,16.18,16.29,16.18,16.29,14.079,0.31%,29937
10222019/5/7,16.07,16.1,16.02,16.04,13.863,-1.53%,63515
10232019/5/8,15.92,15.92,15.85,15.85,13.699,-1.18%,13400
10242019/5/9,15.74,15.9,15.72,15.84,13.69,-0.06%,14169
10252019/5/10,15.78,15.94,15.78,15.9,13.742,0.38%,130374
10262019/5/13,15.64,15.67,15.59,15.65,13.526,-1.57%,28593
10272019/5/14,15.68,15.8,15.68,15.76,13.621,0.70%,76923
10282019/5/15,15.74,15.96,15.74,15.92,13.76,1.02%,14420
10292019/5/16,15.98,16.03,15.93,15.95,13.785,0.19%,21043
10302019/5/17,15.85,15.87,15.73,15.75,13.613,-1.25%,37517
10312019/5/20,15.69,15.72,15.59,15.63,13.509,-0.76%,11174
10322019/5/21,15.6,15.64,15.54,15.63,13.509,0.00%,9674
10332019/5/22,15.48,15.48,15.4,15.4,13.31,-1.47%,20957
10342019/5/23,15.38,15.45,15.34,15.44,13.345,0.26%,8526
10352019/5/24,15.52,15.62,15.51,15.57,13.457,0.84%,20135
10362019/5/28,15.61,15.63,15.55,15.57,13.457,0.00%,31942
10372019/5/29,15.44,15.48,15.42,15.47,13.371,-0.64%,22824
10382019/5/30,15.45,15.45,15.4,15.43,13.336,-0.26%,22583
10392019/5/31,15.3,15.42,15.27,15.29,13.215,-0.91%,99860
10402019/6/3,15.3,15.33,15.18,15.21,13.146,-0.52%,99232
10412019/6/4,15.16,15.28,15.16,15.28,13.206,0.46%,506277
10422019/6/5,15.23,15.23,15.06,15.12,13.068,-1.05%,17265
10432019/6/6,15.25,15.31,15.2,15.28,13.206,1.06%,44586
10442019/6/7,15.11,15.258,15.11,15.12,13.068,-1.05%,79414
10452019/6/10,15.193,15.288,15.193,15.23,13.163,0.73%,35026
10462019/6/11,15.44,15.46,15.33,15.36,13.276,0.85%,109903
10472019/6/12,15.32,15.4,15.32,15.33,13.25,-0.20%,58197
10482019/6/13,15.31,15.33,15.26,15.26,13.189,-0.46%,224021
10492019/6/14,15.17,15.17,15.1,15.1,13.051,-1.05%,151730
10502019/6/17,15.02,15.2,15.02,15.16,13.103,0.40%,125825
10512019/6/18,15.21,15.44,15.21,15.42,13.327,1.72%,60198
10522019/6/19,15.37,15.38,15.266,15.34,13.258,-0.52%,41949
10532019/6/20,15.47,15.52,15.31,15.34,13.258,0.00%,1517306
10542019/6/21,15.23,15.29,15.19,15.19,13.129,-0.98%,75506
10552019/6/24,15.34,15.49,15.34,15.49,13.388,1.97%,38945
10562019/6/25,15.57,15.7,15.57,15.64,13.518,0.97%,418207
10572019/6/26,15.62,15.67,15.5,15.54,13.431,-0.64%,33468
10582019/6/27,15.46,15.52,15.39,15.48,13.379,-0.39%,174128
10592019/6/28,15.5,15.55,15.44,15.5,13.397,0.13%,88714
10602019/7/1,15.41,15.45,15.32,15.36,13.276,-0.90%,68900
10612019/7/2,15.25,15.29,15.21,15.28,13.206,-0.52%,134340
10622019/7/3,15.29,15.32,15.26,15.31,13.232,0.20%,313086
10632019/7/5,15.18,15.26,15.18,15.25,13.18,-0.39%,74745
10642019/7/8,15.22,15.22,15.13,15.13,13.077,-0.79%,32134
10652019/7/9,15.09,15.13,15.02,15.13,13.077,0.00%,40741
10662019/7/10,15.28,15.4,15.28,15.37,13.284,1.59%,26808
10672019/7/11,15.32,15.38,15.27,15.29,13.215,-0.52%,60867
10682019/7/12,15.26,15.41,15.26,15.4,13.31,0.72%,29104
10692019/7/15,15.45,15.5,15.4,15.5,13.397,0.65%,87525
10702019/7/16,15.49,15.65,15.49,15.49,13.388,-0.06%,69286
10712019/7/17,15.5,15.59,15.49,15.56,13.448,0.45%,68637
10722019/7/18,15.61,15.64,15.52,15.55,13.44,-0.06%,87942
10732019/7/19,15.69,15.69,15.51,15.51,13.405,-0.26%,73894
10742019/7/22,15.48,15.48,15.38,15.39,13.301,-0.77%,72167
10752019/7/23,15.36,15.43,15.33,15.41,13.319,0.13%,30607
10762019/7/24,15.44,15.51,15.44,15.49,13.388,0.52%,24425
10772019/7/25,15.44,15.48,15.39,15.41,13.319,-0.52%,31826
10782019/7/26,15.36,15.37,15.31,15.36,13.276,-0.32%,104868
10792019/7/29,15.41,15.49,15.4,15.49,13.388,0.85%,30711
10802019/7/30,15.4,15.43,15.32,15.37,13.284,-0.77%,33804
10812019/7/31,15.31,15.32,15.25,15.29,13.215,-0.52%,143841
10822019/8/1,15.16,15.19,15.02,15.07,13.025,-1.44%,67224
10832019/8/2,14.9,14.93,14.81,14.83,12.817,-1.59%,283704
10842019/8/5,14.72,14.76,14.69,14.74,12.74,-0.61%,92893
10852019/8/6,14.75,14.77,14.7,14.73,12.731,-0.07%,28333
10862019/8/7,14.56,14.7,14.54,14.67,12.679,-0.41%,51385
10872019/8/8,14.78,14.84,14.75,14.81,12.8,0.95%,36062
10882019/8/9,14.76,14.78,14.62,14.66,12.671,-1.01%,26818
10892019/8/12,14.66,14.7,14.65,14.68,12.688,0.14%,12579
10902019/8/13,14.68,14.98,14.68,14.94,12.913,1.77%,76693
10912019/8/14,14.67,14.76,14.67,14.72,12.722,-1.47%,178903
10922019/8/15,14.73,14.74,14.69,14.71,12.714,-0.07%,64971
10932019/8/16,14.71,14.8,14.71,14.73,12.731,0.14%,38835
10942019/8/19,14.75,14.79,14.71,14.71,12.714,-0.14%,44942
10952019/8/20,14.66,14.67,14.58,14.61,12.627,-0.68%,14052
10962019/8/21,14.68,14.77,14.68,14.77,12.766,1.10%,32664
10972019/8/22,14.67,14.67,14.57,14.61,12.627,-1.08%,35505
10982019/8/23,14.61,14.66,14.52,14.54,12.567,-0.48%,47760
10992019/8/26,14.56,14.58,14.44,14.46,12.498,-0.55%,37811
11002019/8/27,14.54,14.68,14.54,14.62,12.636,1.11%,34991
11012019/8/28,14.57,14.61,14.56,14.59,12.61,-0.21%,66981
11022019/8/29,14.58,14.63,14.56,14.58,12.601,-0.07%,14762
11032019/8/30,14.54,14.6,14.44,14.49,12.524,-0.62%,29035
11042019/9/3,14.38,14.45,14.32,14.45,12.489,-0.28%,128951
11052019/9/4,14.67,14.83,14.67,14.8,12.792,2.42%,371063
11062019/9/5,14.97,15.01,14.94,15.01,12.973,1.42%,231297
11072019/9/6,14.91,14.99,14.91,14.92,12.895,-0.60%,50605
11082019/9/9,14.94,14.97,14.92,14.94,12.913,0.13%,20931
11092019/9/10,14.95,15.11,14.95,15.08,13.034,0.94%,66807
11102019/9/11,15.08,15.13,15.04,15.05,13.008,-0.20%,18659
11112019/9/12,14.99,15.14,14.96,15.03,12.99,-0.13%,64011
11122019/9/13,15.23,15.3,15.23,15.29,13.215,1.73%,16134
11132019/9/16,15.23,15.23,15.05,15.06,13.016,-1.50%,997580
11142019/9/17,14.98,15.03,14.95,15.01,12.973,-0.33%,89900
11152019/9/18,14.93,14.95,14.88,14.91,12.887,-0.67%,29716
11162019/9/19,14.92,14.94,14.86,14.91,12.887,0.00%,8986
11172019/9/20,14.96,14.96,14.82,14.82,12.809,-0.60%,12679
11182019/9/23,14.89,14.96,14.89,14.95,12.921,0.88%,5885
11192019/9/24,14.8,14.82,14.74,14.77,12.766,-1.20%,30552
11202019/9/25,14.74,14.79,14.7,14.74,12.74,-0.20%,23459
11212019/9/26,14.83,14.83,14.65,14.67,12.679,-0.47%,28075
11222019/9/27,14.69,14.75,14.69,14.75,12.748,0.55%,23107
11232019/9/30,14.81,14.86,14.76,14.77,12.766,0.14%,140350
11242019/10/1,14.66,14.7,14.57,14.68,12.688,-0.61%,78241
11252019/10/2,14.62,14.67,14.58,14.62,12.636,-0.41%,611103
11262019/10/3,14.49,14.57,14.43,14.54,12.567,-0.55%,22301
11272019/10/4,14.53,14.65,14.53,14.65,12.662,0.76%,46968
11282019/10/7,14.62,14.7,14.62,14.65,12.662,0.00%,17532
11292019/10/8,14.63,14.71,14.63,14.67,12.679,0.14%,46458
11302019/10/9,14.68,14.72,14.67,14.69,12.696,0.14%,15927
11312019/10/10,14.83,14.97,14.83,14.89,12.869,1.36%,29372
11322019/10/11,14.97,15.07,14.97,14.98,12.947,0.60%,373337
11332019/10/14,14.97,15.03,14.95,15.01,12.973,0.20%,21342
11342019/10/15,15.01,15.05,14.99,15,12.964,-0.07%,8200
11352019/10/16,14.94,14.98,14.9,14.94,12.913,-0.40%,95085
11362019/10/17,15.05,15.07,14.98,15.04,12.999,0.67%,12752
11372019/10/18,15.13,15.19,15.13,15.16,13.103,0.80%,45911
11382019/10/21,15.22,15.23,15.15,15.16,13.103,0.00%,73626
11392019/10/22,15.19,15.2,15.08,15.09,13.042,-0.46%,175383
11402019/10/23,15.15,15.24,15.15,15.22,13.155,0.86%,36441
11412019/10/24,15.24,15.27,15.23,15.26,13.189,0.26%,7249
11422019/10/25,15.28,15.4,15.28,15.38,13.293,0.79%,149014
11432019/10/28,15.42,15.45,15.4,15.44,13.345,0.39%,68203
11442019/10/29,15.42,15.5,15.42,15.48,13.379,0.26%,55996
11452019/10/30,15.38,15.46,15.38,15.4,13.31,-0.52%,113875
11462019/10/31,15.32,15.32,15.2,15.27,13.198,-0.84%,64894
11472019/11/1,15.35,15.52,15.32,15.5,13.397,1.51%,162668
11482019/11/4,15.57,15.63,15.57,15.59,13.474,0.58%,632256
11492019/11/5,15.72,15.75,15.57,15.61,13.492,0.13%,109885
11502019/11/6,15.47,15.52,15.43,15.44,13.345,-1.09%,119074
11512019/11/7,15.53,15.64,15.53,15.54,13.431,0.65%,32765
11522019/11/8,15.5,15.55,15.48,15.53,13.422,-0.06%,171495
11532019/11/11,15.43,15.46,15.38,15.38,13.293,-0.97%,94853
11542019/11/12,15.33,15.35,15.29,15.32,13.241,-0.39%,104788
11552019/11/13,15.22,15.22,15.14,15.17,13.111,-0.98%,678051
11562019/11/14,15.06,15.07,15.01,15.03,12.99,-0.92%,12320
11572019/11/15,15.05,15.08,15.04,15.06,13.016,0.20%,6038
11582019/11/18,14.97,14.97,14.89,14.89,12.869,-1.13%,62171
11592019/11/19,14.94,14.97,14.88,14.94,12.913,0.34%,9426
11602019/11/20,14.98,14.98,14.86,14.9,12.878,-0.27%,18032
11612019/11/21,14.82,14.88,14.8,14.88,12.861,-0.13%,26545
11622019/11/22,14.81,14.9,14.81,14.87,12.852,-0.07%,15486
11632019/11/25,14.8,14.88,14.8,14.86,12.843,-0.07%,497735
11642019/11/26,14.9,15.03,14.88,15.01,12.973,1.01%,25505
11652019/11/27,14.95,15.04,14.95,15.04,12.999,0.20%,35827
11662019/11/29,14.9,14.91,14.85,14.9,12.878,-0.93%,18613
11672019/12/2,14.84,14.92,14.82,14.86,12.843,-0.27%,207981
11682019/12/3,14.8,14.8,14.66,14.73,12.731,-0.87%,259860
11692019/12/4,14.77,14.83,14.76,14.82,12.809,0.61%,98449
11702019/12/5,14.68,14.79,14.68,14.77,12.766,-0.34%,40135
11712019/12/6,14.8,15.01,14.8,14.97,12.938,1.35%,25996
11722019/12/9,14.95,15.02,14.87,14.94,12.913,-0.20%,57232
11732019/12/10,14.89,14.96,14.88,14.92,12.895,-0.13%,27703
11742019/12/11,15.04,15.04,14.97,14.99,12.956,0.47%,20315
11752019/12/12,14.91,15.19,14.91,15.17,13.111,1.20%,15788
11762019/12/13,15.12,15.29,15.04,15.07,13.025,-0.66%,41845
11772019/12/16,15.19,15.26,15.17,15.17,13.111,0.66%,56853
11782019/12/17,15.2,15.24,15.15,15.19,13.129,0.13%,7738
11792019/12/18,15.22,15.29,15.21,15.25,13.18,0.39%,19717
11802019/12/19,15.3,15.4,15.3,15.4,13.31,0.98%,47804
11812019/12/20,15.37,15.42,15.37,15.41,13.319,0.06%,36950
11822019/12/23,15.04,15.05,15,15,13.2,-2.66%,17555
11832019/12/24,15,15.05,14.94,14.97,13.174,-0.20%,231114
11842019/12/26,15.05,15.1,15.01,15.01,13.209,0.27%,15123
11852019/12/27,15.05,15.19,15.05,15.17,13.35,1.07%,294769
11862019/12/30,15.18,15.19,15.11,15.16,13.341,-0.07%,101198
11872019/12/31,15,15.02,14.92,14.94,13.148,-1.45%,392936
11882020/1/2,14.91,15.1,14.91,15.1,13.288,1.07%,103709
11892020/1/3,15.01,15.1,15.01,15.08,13.271,-0.13%,685088
11902020/1/6,15.07,15.14,15.07,15.14,13.324,0.40%,27313
11912020/1/7,15.19,15.21,15.13,15.21,13.385,0.46%,14815
11922020/1/8,15.18,15.25,15.18,15.25,13.42,0.26%,31300
11932020/1/9,15.26,15.33,15.15,15.16,13.341,-0.59%,37057
11942020/1/10,15.12,15.23,15.12,15.22,13.394,0.40%,54072
11952020/1/13,15.2,15.28,15.19,15.25,13.42,0.20%,60800
11962020/1/14,15.21,15.34,15.21,15.3,13.464,0.33%,35530
11972020/1/15,15.24,15.34,15.22,15.31,13.473,0.07%,47975
11982020/1/16,15.42,15.46,15.32,15.34,13.5,0.20%,45708
11992020/1/17,15.4,15.44,15.38,15.38,13.535,0.26%,40965
12002020/1/21,15.41,15.41,15.38,15.41,13.561,0.20%,73807

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