diff --git "a/PanelTS/ETF/GLD.csv" "b/PanelTS/ETF/GLD.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/GLD.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,115.38,115.79,115.23,115.6,115.6,0.50%,3496313
+2015/4/20,114.82,114.95,114.316,114.72,114.72,-0.76%,3932756
+2015/4/21,114.72,115.56,114.65,115.38,115.38,0.58%,3317715
+2015/4/22,114.83,114.96,113.77,113.83,113.83,-1.34%,5695960
+2015/4/23,113.9,114.96,113.81,114.66,114.66,0.73%,3459495
+2015/4/24,113.96,114.07,112.77,113.05,113.05,-1.40%,7152913
+2015/4/27,113.87,115.82,113.67,115.33,115.33,2.02%,7487557
+2015/4/28,115.36,116.62,115.34,116.33,116.33,0.87%,8054361
+2015/4/29,116.06,116.39,115.28,115.51,115.51,-0.70%,7170477
+2015/4/30,113.88,113.88,112.96,113.47,113.47,-1.77%,9440253
+2015/5/1,112.42,113.309,112.28,113.08,113.08,-0.34%,7597006
+2015/5/4,114.18,114.44,113.88,114.1,114.1,0.90%,3648052
+2015/5/5,114.89,115.11,114.39,114.42,114.42,0.28%,3856520
+2015/5/6,114.59,114.75,114.02,114.36,114.36,-0.05%,3280733
+2015/5/7,113.84,114.01,113.32,113.42,113.42,-0.82%,5455090
+2015/5/8,114.34,114.43,113.59,113.97,113.97,0.48%,9964072
+2015/5/11,114.09,114.31,113.08,113.53,113.53,-0.39%,2916745
+2015/5/12,114.1,114.67,114.065,114.5,114.5,0.85%,3256715
+2015/5/13,115.74,116.93,115.68,116.55,116.55,1.79%,11768224
+2015/5/14,117.28,117.75,117.03,117.18,117.18,0.54%,6923017
+2015/5/15,116.8,117.63,116.68,117.53,117.53,0.30%,4447333
+2015/5/18,117.78,117.88,117.27,117.52,117.52,-0.01%,5079850
+2015/5/19,116.55,116.73,115.65,115.89,115.89,-1.39%,5052147
+2015/5/20,116.03,116.38,115.76,116.08,116.08,0.16%,4432556
+2015/5/21,115.53,116,115.47,115.69,115.69,-0.34%,2514693
+2015/5/22,115.51,115.93,115.32,115.6,115.6,-0.08%,1780191
+2015/5/26,113.84,114.23,113.7,113.91,113.91,-1.46%,5769580
+2015/5/27,113.78,114.015,113.63,113.89,113.89,-0.02%,2681069
+2015/5/28,113.85,114.16,113.21,114.02,114.02,0.11%,5266016
+2015/5/29,114.14,114.48,114,114.1,114.1,0.07%,3407489
+2015/6/1,115.02,115.5,113.9,114,114,-0.09%,8254034
+2015/6/2,114.36,114.645,114.17,114.46,114.46,0.40%,3988639
+2015/6/3,114.13,114.37,113.08,113.64,113.64,-0.72%,4886054
+2015/6/4,112.98,113.15,112.48,112.84,112.84,-0.70%,5566618
+2015/6/5,111.6,112.39,111.567,112.24,112.24,-0.53%,5561283
+2015/6/8,112.39,112.66,112.13,112.57,112.57,0.29%,3122078
+2015/6/9,113.15,113.23,112.71,112.82,112.82,0.22%,3529924
+2015/6/10,114.14,114.14,113.69,113.78,113.78,0.85%,5452863
+2015/6/11,113.27,113.41,112.92,113.26,113.26,-0.46%,4434731
+2015/6/12,113.06,113.499,112.96,113.23,113.23,-0.03%,2998483
+2015/6/15,113.28,114.15,113.21,113.73,113.73,0.44%,5055086
+2015/6/16,113.08,113.45,112.789,113.32,113.32,-0.36%,4033268
+2015/6/17,113.07,114.04,112.63,113.85,113.85,0.47%,6455983
+2015/6/18,115.19,115.61,114.89,115.32,115.32,1.29%,8041255
+2015/6/19,115.34,115.46,114.95,115.12,115.12,-0.17%,4611647
+2015/6/22,113.79,113.94,113.34,113.64,113.64,-1.29%,5763662
+2015/6/23,112.96,113.17,112.79,112.89,112.89,-0.66%,4522797
+2015/6/24,112.48,112.74,112.31,112.59,112.59,-0.27%,2975539
+2015/6/25,112.43,112.71,112.32,112.44,112.44,-0.13%,2904711
+2015/6/26,112.2,112.68,112.13,112.56,112.56,0.11%,4392589
+2015/6/29,112.81,113.23,112.53,113.07,113.07,0.45%,5820226
+2015/6/30,112.24,113.05,111.84,112.37,112.37,-0.62%,7897042
+2015/7/1,112.12,112.51,111.94,111.98,111.98,-0.35%,4409026
+2015/7/2,111.66,111.839,111.41,111.76,111.76,-0.20%,3838553
+2015/7/6,111.71,112.58,111.63,112.06,112.06,0.27%,4259775
+2015/7/7,111.08,111.14,110.05,110.76,110.76,-1.16%,9073403
+2015/7/8,111.38,111.65,111.08,111.09,111.09,0.30%,5694941
+2015/7/9,111.8,111.93,111.15,111.36,111.36,0.24%,3802857
+2015/7/10,111.18,111.71,111.03,111.49,111.49,0.12%,3594918
+2015/7/13,110.43,111.14,110.36,110.99,110.99,-0.45%,4279310
+2015/7/14,111,111.075,110.63,110.74,110.74,-0.23%,2600955
+2015/7/15,110,110.191,109.58,110.16,110.16,-0.52%,9286201
+2015/7/16,109.67,110.01,109.6,109.76,109.76,-0.36%,4629683
+2015/7/17,109.11,109.16,108.4,108.65,108.65,-1.01%,14858273
+2015/7/20,106.6,106.65,105.62,105.7,105.7,-2.72%,15751735
+2015/7/21,105.81,106.32,105.25,105.37,105.37,-0.31%,10519791
+2015/7/22,104.39,105.09,104.18,104.8,104.8,-0.54%,8349201
+2015/7/23,104.98,105.3,104.2,104.33,104.33,-0.45%,5779289
+2015/7/24,103.61,105.59,103.431,105.35,105.35,0.98%,11572679
+2015/7/27,104.94,105.68,104.66,104.86,104.86,-0.47%,10690142
+2015/7/28,105.09,105.33,104.83,105.02,105.02,0.15%,5549222
+2015/7/29,104.93,105.63,104.49,105.17,105.17,0.14%,5616909
+2015/7/30,104.03,104.97,103.86,104.27,104.27,-0.86%,6651960
+2015/7/31,105.41,105.75,104.69,104.93,104.93,0.63%,6689175
+2015/8/3,104.59,104.82,104.05,104.1,104.1,-0.79%,3528596
+2015/8/4,104.56,104.75,103.95,104.31,104.31,0.20%,3241016
+2015/8/5,104.42,104.504,103.78,103.93,103.93,-0.36%,5041015
+2015/8/6,104.15,104.86,104.14,104.39,104.39,0.44%,3908124
+2015/8/7,104.56,105.38,104.55,104.65,104.65,0.25%,4400915
+2015/8/10,105.03,106.27,104.917,105.72,105.72,1.02%,5892602
+2015/8/11,106.49,106.63,105.77,106.26,106.26,0.51%,4060892
+2015/8/12,106.99,107.91,106.93,107.75,107.75,1.40%,10022547
+2015/8/13,106.95,107.18,106.71,106.86,106.86,-0.83%,4761682
+2015/8/14,107.07,107.41,106.543,106.85,106.85,-0.01%,3509238
+2015/8/17,107.37,107.51,107,107.13,107.13,0.26%,5769080
+2015/8/18,106.67,107.33,106.31,107.11,107.11,-0.02%,4121839
+2015/8/19,107.63,108.67,107.63,108.55,108.55,1.34%,7034568
+2015/8/20,109.81,110.61,109.7,110.44,110.44,1.74%,12549017
+2015/8/21,110.93,111.33,110.12,111.13,111.13,0.62%,13917638
+2015/8/24,111.54,112.12,109.77,110.53,110.53,-0.54%,18388730
+2015/8/25,110.01,110.05,108.72,109.16,109.16,-1.24%,9974186
+2015/8/26,107.72,108.06,107.08,107.67,107.67,-1.36%,10856643
+2015/8/27,107.39,108.04,107.11,107.73,107.73,0.06%,8102071
+2015/8/28,108.17,109.3,108.12,108.7,108.7,0.90%,7558923
+2015/8/31,108.19,108.92,108.03,108.82,108.82,0.11%,4532081
+2015/9/1,109.63,109.77,108.94,109.2,109.2,0.35%,7077848
+2015/9/2,109.01,109.34,108.46,108.62,108.62,-0.53%,4115731
+2015/9/3,107.77,108.32,107.56,107.84,107.84,-0.72%,3913100
+2015/9/4,107.14,107.56,107.07,107.49,107.49,-0.32%,4025022
+2015/9/8,107.6,107.94,107.31,107.52,107.52,0.03%,5982061
+2015/9/9,106.64,106.71,105.48,106.13,106.13,-1.29%,8855138
+2015/9/10,106.61,106.698,106.18,106.38,106.38,0.24%,6203955
+2015/9/11,105.65,106.2,105.27,106.16,106.16,-0.21%,4023894
+2015/9/14,105.86,106.39,105.78,106.22,106.22,0.06%,2350848
+2015/9/15,105.83,106.06,105.68,105.9,105.9,-0.30%,2904958
+2015/9/16,106.6,107.709,106.56,107.31,107.31,1.33%,5315633
+2015/9/17,107.07,108.58,106.96,108.41,108.41,1.03%,8403849
+2015/9/18,109.1,109.38,108.82,109.21,109.21,0.74%,6794284
+2015/9/21,108.49,108.66,108.328,108.53,108.53,-0.62%,4104752
+2015/9/22,107.58,107.96,107.44,107.79,107.79,-0.68%,5483262
+2015/9/23,108.54,108.64,108.2,108.22,108.22,0.40%,2744177
+2015/9/24,109.67,110.82,109.63,110.49,110.49,2.10%,11024343
+2015/9/25,109.87,110.03,109.55,109.81,109.81,-0.62%,5209493
+2015/9/28,108.37,108.91,108.27,108.42,108.42,-1.27%,3809622
+2015/9/29,108.24,108.69,107.88,107.98,107.98,-0.41%,4043592
+2015/9/30,106.78,107.075,106.47,106.86,106.86,-1.04%,7405576
+2015/10/1,106.98,107.21,106.63,106.73,106.73,-0.12%,4278592
+2015/10/2,108.54,109.32,108.54,108.99,108.99,2.12%,7730647
+2015/10/5,109.14,109.38,108.46,108.77,108.77,-0.20%,5490200
+2015/10/6,109.8,110.26,109.63,109.86,109.86,1.00%,7513898
+2015/10/7,109.75,110.14,109.34,109.7,109.7,-0.15%,5355489
+2015/10/8,109.16,110.27,109.06,109.14,109.14,-0.51%,5038194
+2015/10/9,110.54,111.05,110.23,110.87,110.87,1.59%,7907263
+2015/10/12,111.67,111.732,111.01,111.31,111.31,0.40%,6257945
+2015/10/13,111.36,111.87,111.28,111.86,111.86,0.49%,5149627
+2015/10/14,112.63,113.95,112.3,113.81,113.81,1.74%,10207765
+2015/10/15,113.2,113.99,112.94,113.29,113.29,-0.46%,14083929
+2015/10/16,113.24,113.44,112.43,112.49,112.49,-0.71%,7328038
+2015/10/19,112.64,112.69,111.89,112.02,112.02,-0.42%,3959383
+2015/10/20,112.38,113.09,112.38,112.73,112.73,0.63%,4903225
+2015/10/21,112.37,112.37,111.41,111.73,111.73,-0.89%,3908787
+2015/10/22,111.52,112.21,111.43,111.69,111.69,-0.04%,3436365
+2015/10/23,111.81,111.84,110.96,111.5,111.5,-0.17%,4868351
+2015/10/26,111.73,111.98,111.33,111.43,111.43,-0.06%,2573512
+2015/10/27,111.31,111.81,111.29,111.68,111.68,0.22%,2646105
+2015/10/28,112.68,113.25,110.31,110.78,110.78,-0.81%,8201197
+2015/10/29,110.23,110.6,109.66,109.72,109.72,-0.96%,5150835
+2015/10/30,109.5,109.58,109.06,109.3,109.3,-0.38%,5543162
+2015/11/2,108.64,108.84,108.46,108.59,108.59,-0.65%,5843311
+2015/11/3,107.79,107.809,106.68,106.98,106.98,-1.48%,7145264
+2015/11/4,107.02,107.09,105.92,105.97,105.97,-0.94%,7617813
+2015/11/5,106.01,106.1,105.58,105.64,105.64,-0.31%,5931124
+2015/11/6,104.17,104.42,104.02,104.1,104.1,-1.46%,8831874
+2015/11/9,104.29,104.58,104.19,104.4,104.4,0.29%,4129199
+2015/11/10,104.09,104.65,103.87,104.18,104.18,-0.21%,4450764
+2015/11/11,104.09,104.23,103.78,103.83,103.83,-0.34%,3527590
+2015/11/12,103.09,104.32,103.04,103.85,103.85,0.02%,6300546
+2015/11/13,103.54,103.74,103.45,103.56,103.56,-0.28%,3224207
+2015/11/16,103.98,104.03,103.515,103.71,103.71,0.14%,2951244
+2015/11/17,103.38,103.4,101.98,102.34,102.34,-1.32%,8593070
+2015/11/18,102.39,102.95,102.04,102.43,102.43,0.09%,5043766
+2015/11/19,103.07,104.09,103.07,103.56,103.56,1.10%,5087639
+2015/11/20,103.58,103.66,102.97,103.09,103.09,-0.45%,5971643
+2015/11/23,102.48,102.75,102.16,102.26,102.26,-0.81%,4042473
+2015/11/24,103.12,103.25,102.69,102.94,102.94,0.66%,3479620
+2015/11/25,102.47,102.69,102.21,102.46,102.46,-0.47%,2931291
+2015/11/27,101.01,101.62,100.99,101.25,101.25,-1.18%,4993553
+2015/11/30,101.53,102.38,101.52,101.92,101.92,0.66%,6772983
+2015/12/1,102.3,102.43,101.81,102.28,102.28,0.35%,4645916
+2015/12/2,101.35,101.35,100.53,100.69,100.69,-1.55%,10223492
+2015/12/3,101.23,101.97,100.845,101.76,101.76,1.06%,6499935
+2015/12/4,102.74,104.21,102.65,104.02,104.02,2.22%,10670249
+2015/12/7,103.32,103.37,102.5,102.67,102.67,-1.30%,4393461
+2015/12/8,103.13,103.26,102.53,102.84,102.84,0.17%,3412291
+2015/12/9,103.63,103.66,102.32,102.64,102.64,-0.19%,6026283
+2015/12/10,102.51,102.825,102.34,102.55,102.55,-0.09%,3853545
+2015/12/11,101.91,103.32,101.85,103.11,103.11,0.55%,6798161
+2015/12/14,102.58,102.72,101.74,101.79,101.79,-1.28%,5563778
+2015/12/15,101.71,102.06,101.41,101.52,101.52,-0.27%,6831064
+2015/12/16,102.59,103.2,101.66,102.75,102.75,1.21%,8292194
+2015/12/17,100.92,100.99,100.233,100.5,100.5,-2.19%,10156223
+2015/12/18,101.35,102.53,101.3,102.04,102.04,1.53%,8345864
+2015/12/21,102.95,103.52,102.83,103.15,103.15,1.09%,6378892
+2015/12/22,103.09,103.2,102.56,102.61,102.61,-0.52%,4123512
+2015/12/23,102.4,102.59,102.21,102.31,102.31,-0.29%,2821380
+2015/12/24,102.82,103.05,102.77,103.05,103.05,0.72%,1710153
+2015/12/28,102.48,102.596,102.03,102.27,102.27,-0.76%,3356190
+2015/12/29,102.52,102.58,102.11,102.2,102.2,-0.07%,2832238
+2015/12/30,101.47,101.6,101.345,101.42,101.42,-0.76%,3744959
+2015/12/31,101.48,101.72,101.31,101.46,101.46,0.04%,3823564
+2016/1/4,103.13,103.67,102.485,102.89,102.89,1.41%,6439982
+2016/1/5,103.13,103.46,102.93,103.18,103.18,0.28%,3500272
+2016/1/6,104.37,104.8,103.93,104.67,104.67,1.44%,9316599
+2016/1/7,105.83,106.237,105.19,106.15,106.15,1.41%,11730376
+2016/1/8,105.48,105.8,105.04,105.68,105.68,-0.44%,7678153
+2016/1/11,105.47,105.566,104.71,104.74,104.74,-0.89%,6272359
+2016/1/12,104.09,104.59,103.65,104.21,104.21,-0.51%,5540231
+2016/1/13,103.89,104.82,103.78,104.72,104.72,0.49%,7324203
+2016/1/14,103.75,104.18,102.499,103.02,103.02,-1.62%,9989065
+2016/1/15,104.92,104.96,103.965,104.08,104.08,1.03%,10052735
+2016/1/19,104.06,104.45,103.65,103.98,103.98,-0.10%,4588405
+2016/1/20,105.17,106.16,104.94,105.37,105.37,1.34%,10120876
+2016/1/21,104.99,105.49,104.515,105.49,105.49,0.11%,5425032
+2016/1/22,104.93,105.51,104.76,105,105,-0.46%,4185326
+2016/1/25,105.76,106.09,105.6,106.08,106.08,1.03%,6819409
+2016/1/26,106.32,107.43,106.255,107.29,107.29,1.14%,8443381
+2016/1/27,106.86,107.93,106.65,107.69,107.69,0.37%,8273353
+2016/1/28,106.55,106.86,106.48,106.54,106.54,-1.07%,5914192
+2016/1/29,106.61,107,106.26,106.949,106.949,0.38%,8098682
+2016/2/1,107.54,108.15,107.53,108.05,108.05,1.03%,10471814
+2016/2/2,107.92,108.18,107.35,108.09,108.09,0.04%,6656018
+2016/2/3,107.91,109.58,107.9,109.25,109.25,1.07%,15785215
+2016/2/4,110.45,110.7,109.92,110.57,110.57,1.21%,13213681
+2016/2/5,109.79,112.35,109.58,112.32,112.32,1.58%,14777267
+2016/2/8,113.67,114.869,113.39,113.83,113.83,1.34%,28341176
+2016/2/9,114.43,114.69,113.55,113.58,113.58,-0.22%,18156696
+2016/2/10,113.92,114.52,112.98,114.46,114.46,0.77%,13311118
+2016/2/11,118.59,120.84,117.77,119.059,119.059,4.02%,49138983
+2016/2/12,118.12,118.74,117.88,118.36,118.36,-0.59%,16981163
+2016/2/16,116,116.31,114.74,114.77,114.77,-3.03%,14601662
+2016/2/17,115.47,116.07,114.89,115.48,115.48,0.62%,10582440
+2016/2/18,115.3,118.595,115.29,118.29,118.29,2.43%,13586529
+2016/2/19,117.26,117.965,117.1,117.58,117.58,-0.60%,15191950
+2016/2/22,115.44,116.19,115.41,115.49,115.49,-1.78%,10677842
+2016/2/23,116.68,117.42,116.52,117.22,117.22,1.50%,9033429
+2016/2/24,119,119.86,117.35,117.61,117.61,0.33%,17938767
+2016/2/25,117.62,118.91,117.54,117.92,117.92,0.26%,12500275
+2016/2/26,117.43,117.72,115.864,117.11,117.11,-0.69%,12505077
+2016/2/29,117.59,118.7,117.53,118.64,118.64,1.31%,11517545
+2016/3/1,118.74,119.11,117.34,117.77,117.77,-0.73%,14139278
+2016/3/2,118.34,118.97,118.07,118.68,118.68,0.77%,8903045
+2016/3/3,118.86,121.3,118.81,120.73,120.73,1.73%,18724053
+2016/3/4,121.13,122.37,120.22,120.54,120.54,-0.16%,16261054
+2016/3/7,121.18,121.58,120.41,121.14,121.14,0.50%,9358611
+2016/3/8,121.79,121.88,120.47,120.58,120.58,-0.46%,11530989
+2016/3/9,119.2,120.39,118.84,119.58,119.58,-0.83%,8672862
+2016/3/10,120.5,121.76,120.42,121.5,121.5,1.61%,18104896
+2016/3/11,121.19,121.385,119.36,119.41,119.41,-1.72%,10831135
+2016/3/14,120.27,120.31,117.5,117.87,117.87,-1.29%,14256598
+2016/3/15,117.78,118.04,117.36,117.96,117.96,0.08%,9949030
+2016/3/16,117.42,120.76,117.34,120.59,120.59,2.23%,17333961
+2016/3/17,121.16,121.18,120.03,120.13,120.13,-0.38%,9912732
+2016/3/18,119.59,120.34,119.51,119.8,119.8,-0.27%,16965893
+2016/3/21,119,119.33,118.73,118.96,118.96,-0.70%,7240640
+2016/3/22,119.73,120.16,118.96,119.31,119.31,0.29%,6786752
+2016/3/23,116.74,117.12,116.16,116.61,116.61,-2.26%,15993672
+2016/3/24,116.77,116.94,116.3,116.33,116.33,-0.24%,6280937
+2016/3/28,116.73,116.91,116.27,116.6,116.6,0.23%,3879076
+2016/3/29,117.36,118.81,116.8,118.76,118.76,1.85%,14472350
+2016/3/30,117.88,118.2,116.91,117.1,117.1,-1.40%,10769071
+2016/3/31,118.161,118.39,117.6,117.64,117.64,0.46%,9348249
+2016/4/1,116.08,116.98,115.55,116.93,116.93,-0.60%,10405379
+2016/4/4,116.67,116.73,116.07,116.15,116.15,-0.67%,7643738
+2016/4/5,117.76,117.93,117.15,117.66,117.66,1.30%,8865906
+2016/4/6,116.7,117.385,116.26,116.94,116.94,-0.61%,7549435
+2016/4/7,118.65,118.85,115,118.61,118.61,1.43%,11900452
+2016/4/8,118.07,118.77,117.98,118.43,118.43,-0.15%,9078874
+2016/4/11,119.47,120.3,119.42,120.03,120.03,1.35%,9845964
+2016/4/12,120.23,120.345,119.55,120.05,120.05,0.02%,9689464
+2016/4/13,119.37,119.43,118.56,118.77,118.77,-1.07%,8841545
+2016/4/14,118.09,118.187,116.95,117.11,117.11,-1.40%,13165804
+2016/4/15,117.33,118.12,117.19,117.92,117.92,0.69%,7838146
+2016/4/18,118.53,118.56,117.63,117.74,117.74,-0.15%,5809803
+2016/4/19,119.87,120.09,119.37,119.58,119.58,1.56%,21031520
+2016/4/20,119.67,120.08,118.721,118.97,118.97,-0.51%,10233193
+2016/4/21,120.42,120.55,119.13,119.42,119.42,0.38%,14612767
+2016/4/22,118.71,119.02,117.28,117.89,117.89,-1.28%,10047007
+2016/4/25,118.14,118.712,118.11,118.23,118.23,0.29%,4369353
+2016/4/26,118.79,118.89,118.45,118.7,118.7,0.40%,9906835
+2016/4/27,118.97,119.7,118.43,119.04,119.04,0.29%,7976411
+2016/4/28,119.92,121.42,119.73,121.29,121.29,1.89%,15133641
+2016/4/29,122.43,123.93,122.34,123.65,123.65,1.95%,19043902
+2016/5/2,123.78,123.96,123.045,123.24,123.24,-0.33%,12137459
+2016/5/3,123.73,123.82,122.51,122.96,122.96,-0.23%,9063588
+2016/5/4,122.85,123.23,121.51,122.21,122.21,-0.61%,9398242
+2016/5/5,122.63,122.733,121.25,122.07,122.07,-0.11%,8846907
+2016/5/6,122.83,123.805,122.588,123.18,123.18,0.91%,11366823
+2016/5/9,121.2,121.285,120.59,120.65,120.65,-2.05%,9236166
+2016/5/10,120.74,121.38,120.08,120.98,120.98,0.27%,9844957
+2016/5/11,121.85,122.16,121.38,122.12,122.12,0.94%,7590081
+2016/5/12,122.02,122.39,121,121.16,121.16,-0.79%,7447120
+2016/5/13,121.09,121.86,120.66,121.71,121.71,0.45%,7672825
+2016/5/16,122.93,122.97,121.38,121.8,121.8,0.07%,7103042
+2016/5/17,121.58,122.52,121.48,122.22,122.22,0.34%,8619848
+2016/5/18,121.22,121.92,119.88,120.1,120.1,-1.73%,13381728
+2016/5/19,119,119.975,118.92,119.87,119.87,-0.19%,14339652
+2016/5/20,120.19,120.32,119.31,119.71,119.71,-0.13%,10379355
+2016/5/23,118.86,119.6,118.75,119.37,119.37,-0.28%,8628234
+2016/5/24,118.17,118.23,117.25,117.3,117.3,-1.73%,12772047
+2016/5/25,116.59,117.06,116.32,116.98,116.98,-0.27%,10499963
+2016/5/26,117.57,117.63,116.39,116.58,116.58,-0.34%,5893510
+2016/5/27,116.27,116.36,115.29,115.62,115.62,-0.82%,8686689
+2016/5/31,115.76,116.4,115.5,116.06,116.06,0.38%,8187605
+2016/6/1,115.97,116.135,115.2,115.94,115.94,-0.10%,8399598
+2016/6/2,115.78,115.97,115.58,115.67,115.67,-0.23%,4591562
+2016/6/3,118.25,118.89,118.23,118.88,118.88,2.78%,14605056
+2016/6/6,118.89,119.17,118.455,118.92,118.92,0.03%,9887863
+2016/6/7,118.5,119.02,118.41,118.82,118.82,-0.08%,4602865
+2016/6/8,120.3,120.78,120.23,120.58,120.58,1.48%,11661736
+2016/6/9,120.61,121.483,120.55,121.25,121.25,0.56%,12173954
+2016/6/10,121.55,122.1,121.175,121.74,121.74,0.40%,13939966
+2016/6/13,122.8,122.83,122.03,122.64,122.64,0.74%,12594223
+2016/6/14,123,123.06,122.3,122.77,122.77,0.11%,11651694
+2016/6/15,122.52,123.87,122.38,123.68,123.68,0.74%,15053005
+2016/6/16,125.17,125.67,122.23,122.38,122.38,-1.05%,26635004
+2016/6/17,123.26,124.1,122.69,123.95,123.95,1.28%,15573825
+2016/6/20,122.26,123.33,122.13,123.21,123.21,-0.60%,11866200
+2016/6/21,121.65,121.86,120.77,120.84,120.84,-1.92%,14585633
+2016/6/22,120.83,121.25,120.68,120.9,120.9,0.05%,7861000
+2016/6/23,120.48,121.03,120.06,120.11,120.11,-0.65%,10704904
+2016/6/24,126.62,126.82,125,126.01,126.01,4.91%,35782892
+2016/6/27,126.44,127.05,125.83,126.68,126.68,0.53%,21400484
+2016/6/28,125.56,126.02,125.06,125.32,125.32,-1.07%,16001451
+2016/6/29,125.91,126.81,125.7,125.84,125.84,0.41%,12218444
+2016/6/30,125.95,126.52,125.5,126.47,126.47,0.50%,15981577
+2016/7/1,127.66,128.42,127.44,128.41,128.41,1.53%,14940706
+2016/7/5,128.8,129.59,128.17,129.47,129.47,0.83%,19026247
+2016/7/6,130.5,131.15,129.82,130.23,130.23,0.59%,17376671
+2016/7/7,129.82,130.12,128.98,129.74,129.74,-0.38%,16508526
+2016/7/8,129.85,130.52,128.97,130.52,130.52,0.60%,17634218
+2016/7/11,129.49,129.895,129.16,129.29,129.29,-0.94%,10855630
+2016/7/12,128.52,128.54,126.99,127.15,127.15,-1.66%,26459620
+2016/7/13,128,128.43,127.61,128.32,128.32,0.92%,7377686
+2016/7/14,126.31,127.37,126.03,127.33,127.33,-0.77%,12132423
+2016/7/15,126.38,127.19,126.33,126.84,126.84,-0.38%,13892073
+2016/7/18,127.02,127.5,126.63,127.04,127.04,0.16%,8489677
+2016/7/19,126.95,127.35,126.82,127.21,127.21,0.13%,5170665
+2016/7/20,125.5,126.12,125.31,125.39,125.39,-1.43%,11777708
+2016/7/21,125.66,127.37,125.6,127.3,127.3,1.52%,9399212
+2016/7/22,126.43,126.52,126.01,126.35,126.35,-0.75%,7716032
+2016/7/25,125.53,126.21,125.11,125.47,125.47,-0.70%,13139408
+2016/7/26,126.09,126.14,125.745,126,126,0.42%,7613155
+2016/7/27,126.79,128.12,126.04,128.03,128.03,1.61%,17066363
+2016/7/28,128.09,128.2,127.205,127.66,127.66,-0.29%,9261756
+2016/7/29,128.42,129.41,127.88,128.98,128.98,1.03%,13708194
+2016/8/1,128.57,129.34,128.56,129.22,129.22,0.19%,7109898
+2016/8/2,130.04,130.55,129.945,130.27,130.27,0.81%,7652767
+2016/8/3,129.95,129.96,129.27,129.65,129.65,-0.48%,5010703
+2016/8/4,130.01,130.28,129.82,129.87,129.87,0.17%,4908131
+2016/8/5,128.46,128.547,127.39,127.55,127.55,-1.79%,16205122
+2016/8/8,127.29,127.7,127.274,127.44,127.44,-0.09%,6773804
+2016/8/9,127.94,128.14,127.75,127.96,127.96,0.41%,7500421
+2016/8/10,129.12,129.201,128.15,128.56,128.56,0.47%,6196202
+2016/8/11,128.61,129.19,127.475,127.67,127.67,-0.69%,9763821
+2016/8/12,129.12,129.26,127.2,127.4,127.4,-0.21%,15395846
+2016/8/15,127.62,128.25,127.6,127.84,127.84,0.35%,4530841
+2016/8/16,128.12,129.04,128,128.47,128.47,0.49%,8678143
+2016/8/17,128.17,128.99,127.46,128.5,128.5,0.02%,12034752
+2016/8/18,128.89,129.17,128.58,129.11,129.11,0.47%,9500636
+2016/8/19,128.08,128.67,127.855,127.97,127.97,-0.88%,10660119
+2016/8/22,127.63,127.92,127.45,127.78,127.78,-0.15%,8627222
+2016/8/23,128.14,128.22,127.61,127.76,127.76,-0.02%,9038482
+2016/8/24,126.92,126.966,126.295,126.34,126.34,-1.11%,13539655
+2016/8/25,125.98,126.31,125.96,126.23,126.23,-0.09%,5926294
+2016/8/26,126.88,128.11,125.82,126.05,126.05,-0.14%,17967738
+2016/8/29,126,126.48,125.93,126.3,126.3,0.20%,5562409
+2016/8/30,125.73,125.95,124.88,125.03,125.03,-1.01%,9877044
+2016/8/31,124.73,125.11,124.64,124.78,124.78,-0.20%,13324105
+2016/9/1,124.67,125.51,124.55,125.29,125.29,0.41%,12877745
+2016/9/2,126.29,126.57,125.58,126.57,126.57,1.02%,11318572
+2016/9/6,127.4,129.08,127.27,128.71,128.71,1.69%,15115279
+2016/9/7,128.79,128.86,128.12,128.27,128.27,-0.34%,8859847
+2016/9/8,128.16,128.52,127.4,127.59,127.59,-0.53%,10561791
+2016/9/9,127.24,127.51,126.7,126.75,126.75,-0.66%,12485597
+2016/9/12,126.31,126.92,125.97,126.59,126.59,-0.13%,11140336
+2016/9/13,126.47,126.6,125.53,125.75,125.75,-0.66%,8866372
+2016/9/14,126.1,126.54,126.03,126.18,126.18,0.34%,5820694
+2016/9/15,125.73,126.1,124.91,125.37,125.37,-0.64%,12978856
+2016/9/16,124.81,125.245,124.67,125.06,125.06,-0.25%,18995065
+2016/9/19,125.61,125.62,125.25,125.32,125.32,0.21%,4959637
+2016/9/20,125.31,125.59,125.17,125.44,125.44,0.10%,5672021
+2016/9/21,126.33,127.42,125.96,127.27,127.27,1.46%,13646448
+2016/9/22,127.57,128.2,127.5,127.57,127.57,0.24%,15188007
+2016/9/23,127.6,127.86,127.43,127.65,127.65,0.06%,7702291
+2016/9/26,127.96,128.035,127.42,127.55,127.55,-0.08%,5842740
+2016/9/27,126.86,126.9,126.341,126.62,126.62,-0.73%,6220662
+2016/9/28,126.25,126.4,125.73,126.22,126.22,-0.32%,6757652
+2016/9/29,125.84,126.34,125.54,126.07,126.07,-0.12%,7448407
+2016/9/30,126.52,126.55,125.235,125.64,125.64,-0.34%,11204261
+2016/10/3,125.32,125.46,124.9,125.32,125.32,-0.25%,9044105
+2016/10/4,123.16,123.18,120.86,120.97,120.97,-3.47%,24372722
+2016/10/5,121.33,121.59,120.4,120.78,120.78,-0.16%,14718120
+2016/10/6,119.69,119.98,119.24,119.66,119.66,-0.93%,17917672
+2016/10/7,120.49,120.58,118.42,119.74,119.74,0.07%,17907270
+2016/10/10,120.16,120.42,119.92,120.16,120.16,0.35%,4514368
+2016/10/11,119.92,120.16,119.53,119.55,119.55,-0.51%,6065330
+2016/10/12,119.72,120.07,119.289,119.74,119.74,0.16%,4848622
+2016/10/13,120,120.42,119.8,120.03,120.03,0.24%,7184647
+2016/10/14,119.37,120.16,119.29,119.36,119.36,-0.56%,6577309
+2016/10/17,119.7,119.92,119.58,119.68,119.68,0.27%,4777878
+2016/10/18,120.08,120.64,119.82,120.42,120.42,0.62%,4919730
+2016/10/19,121.13,121.457,120.89,121.11,121.11,0.57%,6019772
+2016/10/20,121.39,121.59,120.63,120.74,120.74,-0.31%,6496724
+2016/10/21,120.9,120.925,120.55,120.83,120.83,0.07%,6707783
+2016/10/24,121.28,121.3,120.16,120.56,120.56,-0.22%,5481119
+2016/10/25,120.89,121.76,120.855,121.47,121.47,0.75%,6141110
+2016/10/26,121.37,121.53,120.61,120.79,120.79,-0.56%,3905914
+2016/10/27,121.11,121.18,120.75,121.01,121.01,0.18%,4335994
+2016/10/28,121.2,122.48,120.81,121.58,121.58,0.47%,11639887
+2016/10/31,121.51,122,121.23,121.94,121.94,0.30%,7722055
+2016/11/1,122.8,123.21,122.57,122.73,122.73,0.65%,13384307
+2016/11/2,123.76,124.76,123.56,123.64,123.64,0.74%,15692420
+2016/11/3,123.36,124.33,123.35,124.3,124.3,0.53%,10093107
+2016/11/4,124.4,124.54,124.04,124.39,124.39,0.07%,8594613
+2016/11/7,122.66,122.71,121.88,122.15,122.15,-1.80%,10014986
+2016/11/8,122.12,123.09,121.36,121.64,121.64,-0.42%,9480647
+2016/11/9,124.3,124.35,121.105,121.56,121.56,-0.07%,18236450
+2016/11/10,121.52,121.54,119.38,119.75,119.75,-1.49%,22267962
+2016/11/11,119.65,119.69,116.23,117.1,117.1,-2.21%,20381828
+2016/11/14,116.12,117.14,115.49,116.11,116.11,-0.85%,20729377
+2016/11/15,116.46,117.24,116.29,117.12,117.12,0.87%,9348572
+2016/11/16,117.27,117.27,116.58,116.77,116.77,-0.30%,5486129
+2016/11/17,116.91,117.22,115.44,116.17,116.17,-0.51%,10342274
+2016/11/18,115.52,115.77,114.96,115.15,115.15,-0.88%,10444285
+2016/11/21,115.72,115.94,115.29,115.58,115.58,0.37%,6654155
+2016/11/22,115.72,115.79,114.98,115.54,115.54,-0.03%,6391928
+2016/11/23,113.87,113.88,112.65,113.25,113.25,-1.98%,20982117
+2016/11/25,113.42,113.51,112.35,112.61,112.61,-0.57%,5345889
+2016/11/28,113.23,113.84,112.77,113.8,113.8,1.06%,5655402
+2016/11/29,112.76,113.48,112.69,113.27,113.27,-0.47%,7438616
+2016/11/30,112.69,112.79,111.5,111.75,111.75,-1.34%,10925538
+2016/12/1,111.11,111.99,110.63,111.54,111.54,-0.19%,10236970
+2016/12/2,111.89,112.32,111.78,112.14,112.14,0.54%,7416468
+2016/12/5,111.15,112.11,110.31,111.54,111.54,-0.54%,10187891
+2016/12/6,111.69,112.03,111.19,111.43,111.43,-0.10%,5533689
+2016/12/7,112.13,112.5,111.77,111.83,111.83,0.36%,4901840
+2016/12/8,111.72,111.871,111.46,111.57,111.57,-0.23%,5977792
+2016/12/9,111.18,111.25,110.19,110.4,110.4,-1.05%,10507697
+2016/12/12,110.59,111.11,110.266,110.82,110.82,0.38%,6156469
+2016/12/13,110.57,110.79,110.06,110.45,110.45,-0.33%,7961600
+2016/12/14,110.95,110.98,108.52,108.83,108.83,-1.47%,12933647
+2016/12/15,107.85,107.99,107,107.34,107.34,-1.37%,14427539
+2016/12/16,107.95,108.78,107.475,108.05,108.05,0.66%,10602807
+2016/12/19,108.6,108.88,108.34,108.59,108.59,0.50%,5339066
+2016/12/20,107.47,107.997,107.294,107.79,107.79,-0.74%,7321100
+2016/12/21,108.25,108.313,107.68,107.85,107.85,0.06%,5188680
+2016/12/22,107.68,108.1,107.49,107.59,107.59,-0.24%,4942759
+2016/12/23,107.84,108.25,107.8,107.93,107.93,0.32%,5012242
+2016/12/27,108.61,108.67,108.24,108.56,108.56,0.58%,3685504
+2016/12/28,108.4,108.91,108.29,108.86,108.86,0.28%,5091228
+2016/12/29,109.23,110.53,109.16,110.29,110.29,1.31%,7563896
+2016/12/30,110.38,110.62,109.53,109.61,109.61,-0.62%,8873725
+2017/1/3,109.62,111,109.37,110.47,110.47,0.78%,7527353
+2017/1/4,111.06,111.22,110.61,110.86,110.86,0.35%,4904119
+2017/1/5,112.16,112.94,112.07,112.58,112.58,1.55%,9606761
+2017/1/6,111.81,112.38,111.57,111.75,111.75,-0.74%,7686070
+2017/1/9,112.39,113.04,112.18,112.67,112.67,0.82%,5674636
+2017/1/10,112.94,113.45,112.635,113.15,113.15,0.43%,6093404
+2017/1/11,112.87,114.19,112.17,113.5,113.5,0.31%,9918689
+2017/1/12,114.52,114.93,113.805,113.91,113.91,0.36%,8457319
+2017/1/13,113.65,114.31,113.19,114.21,114.21,0.26%,7261454
+2017/1/17,115.89,115.96,115.495,115.85,115.85,1.44%,9142370
+2017/1/18,115.74,115.92,114.56,114.87,114.87,-0.85%,6498109
+2017/1/19,114.32,114.96,113.935,114.77,114.77,-0.09%,6437008
+2017/1/20,114.65,115.76,114.32,115.05,115.05,0.24%,12261510
+2017/1/23,115.51,116.17,115.2,115.79,115.79,0.64%,6373102
+2017/1/24,115.69,116.02,114.94,115.27,115.27,-0.45%,5798840
+2017/1/25,114.14,114.44,113.68,114.32,114.32,-0.82%,6697523
+2017/1/26,113.24,113.505,112.83,113.26,113.26,-0.93%,5390463
+2017/1/27,112.93,113.545,112.81,113.49,113.49,0.20%,6706135
+2017/1/30,113.61,114.3,113.535,113.97,113.97,0.42%,7687782
+2017/1/31,115.27,115.817,115.18,115.55,115.55,1.39%,10421882
+2017/2/1,114.66,115.45,114.14,115.2,115.2,-0.30%,6932889
+2017/2/2,116.26,116.57,115.625,115.84,115.84,0.56%,7189461
+2017/2/3,115.73,116.365,115.71,116.13,116.13,0.25%,9455464
+2017/2/6,117.07,117.74,116.74,117.7,117.7,1.35%,8547843
+2017/2/7,117.31,117.74,117.2,117.46,117.46,-0.20%,8621039
+2017/2/8,118.09,118.59,117.81,118.19,118.19,0.62%,9633443
+2017/2/9,118.32,118.58,117.2,117.29,117.29,-0.76%,8177210
+2017/2/10,116.68,117.86,116.67,117.6,117.6,0.26%,9072146
+2017/2/13,116.73,116.95,116.15,116.8,116.8,-0.68%,7354924
+2017/2/14,117.51,117.56,116.38,116.93,116.93,0.11%,6927842
+2017/2/15,116.33,117.48,116.247,117.45,117.45,0.44%,7088419
+2017/2/16,117.93,118.35,117.83,118.08,118.08,0.54%,6378650
+2017/2/17,118.19,118.4,117.62,117.68,117.68,-0.34%,7338065
+2017/2/21,117.04,118,116.77,117.75,117.75,0.06%,6166875
+2017/2/22,117.86,118.02,117.24,117.91,117.91,0.14%,6057179
+2017/2/23,118.76,119.155,118.675,118.94,118.94,0.87%,7523304
+2017/2/24,119.74,119.88,119.25,119.7,119.7,0.64%,9808957
+2017/2/27,119.73,120.4,119.12,119.12,119.12,-0.48%,9263499
+2017/2/28,119.71,119.84,118.82,119.23,119.23,0.09%,8727832
+2017/3/1,117.98,119.12,117.95,119.06,119.06,-0.14%,8679637
+2017/3/2,117.76,118.34,117.225,117.58,117.58,-1.24%,10986262
+2017/3/3,116.95,117.73,116.44,117.51,117.51,-0.06%,10665818
+2017/3/6,117.35,117.35,116.63,116.72,116.72,-0.67%,4883547
+2017/3/7,116.13,116.25,115.615,115.78,115.78,-0.81%,6846277
+2017/3/8,114.99,115.36,114.945,115.06,115.06,-0.62%,7620924
+2017/3/9,114.78,115.025,114.405,114.47,114.47,-0.51%,6410916
+2017/3/10,114.45,114.73,114.13,114.72,114.72,0.22%,7929500
+2017/3/13,114.63,114.91,114.505,114.74,114.74,0.02%,5807391
+2017/3/14,114.54,115.01,114.025,114.12,114.12,-0.54%,5301810
+2017/3/15,114.29,116.25,114.02,116.25,116.25,1.87%,13524082
+2017/3/16,117.27,117.29,116.69,116.73,116.73,0.41%,9322018
+2017/3/17,117.04,117.27,116.91,116.99,116.99,0.22%,4683039
+2017/3/20,117.31,117.595,117.205,117.565,117.565,0.49%,4000202
+2017/3/21,117.77,118.8,117.76,118.54,118.54,0.83%,9567932
+2017/3/22,118.87,119.15,118.68,118.83,118.83,0.24%,7287350
+2017/3/23,119.15,119.25,118.32,118.67,118.67,-0.13%,6201129
+2017/3/24,118.5,119.21,118.39,118.86,118.86,0.16%,6879634
+2017/3/27,119.93,120.08,119.27,119.53,119.53,0.56%,8519573
+2017/3/28,119.74,119.83,118.78,119.04,119.04,-0.41%,7112787
+2017/3/29,119.22,119.45,119.047,119.33,119.33,0.24%,4911042
+2017/3/30,118.77,119.12,118.32,118.47,118.47,-0.72%,6894572
+2017/3/31,118.61,119.08,118.46,118.72,118.72,0.21%,8520847
+2017/4/3,118.69,119.37,118.67,119.35,119.35,0.53%,6105704
+2017/4/4,119.59,119.77,119.38,119.62,119.62,0.23%,4687301
+2017/4/5,118.62,119.63,118.4,119.62,119.62,0.00%,8105952
+2017/4/6,119.22,119.42,118.975,119.18,119.18,-0.37%,4633470
+2017/4/7,120.3,120.67,119.14,119.46,119.46,0.23%,12350093
+2017/4/10,119.04,119.69,118.85,119.46,119.46,0.00%,4623673
+2017/4/11,120.33,121.4,120.29,121.19,121.19,1.45%,12455294
+2017/4/12,121.38,122.22,121.14,122.02,122.02,0.68%,9502540
+2017/4/13,122.54,122.65,122.03,122.6,122.6,0.48%,9892641
+2017/4/17,122.55,123.07,121.99,122.24,122.24,-0.29%,8469580
+2017/4/18,122.43,123.029,121.73,122.82,122.82,0.47%,10903701
+2017/4/19,122.25,122.26,121.28,121.73,121.73,-0.89%,8472702
+2017/4/20,121.82,122.17,121.5,121.96,121.96,0.19%,11787330
+2017/4/21,122.14,122.61,121.73,122.31,122.31,0.29%,15608031
+2017/4/24,120.77,121.51,120.66,121.48,121.48,-0.68%,11053559
+2017/4/25,120.53,120.87,120.05,120.25,120.25,-1.01%,10344784
+2017/4/26,120.21,120.96,119.87,120.84,120.84,0.49%,9758844
+2017/4/27,120.42,120.598,119.97,120.39,120.39,-0.37%,8266954
+2017/4/28,120.34,120.77,120.27,120.77,120.77,0.32%,9134246
+2017/5/1,120.21,120.75,119.35,119.67,119.67,-0.91%,9331809
+2017/5/2,119.3,119.65,119.24,119.65,119.65,-0.02%,4900784
+2017/5/3,119.18,119.34,117.92,117.98,117.98,-1.40%,10811052
+2017/5/4,116.81,117.28,116.63,116.79,116.79,-1.01%,12405323
+2017/5/5,116.86,117.07,116.68,117.01,117.01,0.19%,7127199
+2017/5/8,117.03,117.14,116.68,116.75,116.75,-0.22%,5438375
+2017/5/9,116.18,116.24,115.56,116.05,116.05,-0.60%,6801280
+2017/5/10,116.42,116.5,115.86,116.04,116.04,-0.01%,4290459
+2017/5/11,116.21,116.845,116.185,116.5,116.5,0.40%,6274368
+2017/5/12,117.07,117.16,116.73,116.83,116.83,0.28%,5434477
+2017/5/15,117.52,117.54,116.99,117.14,117.14,0.27%,5019589
+2017/5/16,117.45,117.91,117.4,117.65,117.65,0.44%,4942822
+2017/5/17,119.36,120.02,119.27,119.79,119.79,1.82%,13936876
+2017/5/18,119.77,119.84,118.56,118.81,118.81,-0.82%,10341141
+2017/5/19,119.39,119.545,118.88,119.4,119.4,0.50%,6787254
+2017/5/22,119.63,120.14,119.58,119.9,119.9,0.42%,5132485
+2017/5/23,120.13,120.19,118.984,119.14,119.14,-0.63%,8305434
+2017/5/24,119.07,119.743,118.915,119.61,119.61,0.39%,7064911
+2017/5/25,119.52,119.695,119.29,119.48,119.48,-0.11%,4105092
+2017/5/26,120.49,120.79,120.33,120.54,120.54,0.89%,6791648
+2017/5/30,120.24,120.33,119.95,120.14,120.14,-0.33%,4507493
+2017/5/31,120.31,121.23,120.26,120.62,120.62,0.40%,10360724
+2017/6/1,120.17,120.74,120.06,120.72,120.72,0.08%,8702543
+2017/6/2,121.31,121.71,121.19,121.61,121.61,0.74%,7268054
+2017/6/5,121.91,121.94,121.58,121.73,121.73,0.10%,3979162
+2017/6/6,123.09,123.31,122.77,123.1,123.1,1.13%,10798527
+2017/6/7,122.79,123.16,122.015,122.45,122.45,-0.53%,9039175
+2017/6/8,122.07,122.08,120.95,121.65,121.65,-0.65%,8169807
+2017/6/9,120.46,120.91,120.4,120.54,120.54,-0.91%,7054664
+2017/6/12,120.33,120.685,120.265,120.36,120.36,-0.15%,4927375
+2017/6/13,119.95,120.71,119.92,120.48,120.48,0.10%,3786628
+2017/6/14,121.51,121.88,119.57,119.82,119.82,-0.55%,21124841
+2017/6/15,119.22,119.5,119.128,119.32,119.32,-0.42%,6796668
+2017/6/16,119.35,119.5,119.24,119.34,119.34,0.02%,6435674
+2017/6/19,118.74,118.84,118.33,118.43,118.43,-0.76%,6786973
+2017/6/20,118.42,118.46,118.07,118.18,118.18,-0.21%,4617387
+2017/6/21,118.15,118.66,118.15,118.52,118.52,0.29%,4723749
+2017/6/22,119.13,119.198,118.6,118.92,118.92,0.34%,5811927
+2017/6/23,119.65,119.66,119.31,119.43,119.43,0.43%,9258628
+2017/6/26,118.29,118.535,118.17,118.36,118.36,-0.90%,6593380
+2017/6/27,118.87,119.05,118.481,118.81,118.81,0.38%,5759344
+2017/6/28,119.06,119.06,118.685,118.9,118.9,0.08%,4220130
+2017/6/29,117.97,118.64,117.91,118.32,118.32,-0.49%,7705165
+2017/6/30,118.08,118.41,117.95,118.02,118.02,-0.25%,7272612
+2017/7/3,116.54,116.85,115.94,116.09,116.09,-1.64%,12145049
+2017/7/5,115.91,116.67,115.87,116.52,116.52,0.37%,7223256
+2017/7/6,116.58,116.61,116.24,116.47,116.47,-0.04%,4443390
+2017/7/7,115.78,115.79,114.8,115.28,115.28,-1.02%,11153608
+2017/7/10,115.02,115.57,114.83,115.47,115.47,0.16%,4970886
+2017/7/11,115.26,115.77,114.88,115.62,115.62,0.13%,6637939
+2017/7/12,116.21,116.33,115.87,116.03,116.03,0.35%,4654361
+2017/7/13,116.04,116.04,115.67,115.82,115.82,-0.18%,4148935
+2017/7/14,117.04,117.25,116.64,116.77,116.77,0.82%,5788219
+2017/7/17,117.42,117.53,117.23,117.29,117.29,0.45%,5170849
+2017/7/18,117.99,118.33,117.88,118.11,118.11,0.70%,7158573
+2017/7/19,118.18,118.27,117.836,118.08,118.08,-0.03%,3205142
+2017/7/20,117.92,118.62,117.66,118.24,118.24,0.14%,5571648
+2017/7/21,119,119.39,118.751,119.26,119.26,0.86%,10135919
+2017/7/24,119.52,119.576,119.18,119.31,119.31,0.04%,3654331
+2017/7/25,118.99,119.32,118.79,118.92,118.92,-0.33%,6202988
+2017/7/26,118.57,120.15,118.55,119.88,119.88,0.81%,8527944
+2017/7/27,120.1,120.14,119.28,119.79,119.79,-0.08%,6385216
+2017/7/28,120.15,120.856,120.14,120.69,120.69,0.75%,7393606
+2017/7/31,120.5,120.805,120.45,120.75,120.75,0.05%,3944561
+2017/8/1,120.44,121.14,120.44,120.65,120.65,-0.08%,7365056
+2017/8/2,120.51,121.02,120.34,120.4,120.4,-0.21%,5945279
+2017/8/3,120.31,120.83,120.31,120.59,120.59,0.16%,4275576
+2017/8/4,119.97,120.039,119.22,119.65,119.65,-0.78%,8644781
+2017/8/7,119.43,119.79,119.43,119.51,119.51,-0.12%,3010138
+2017/8/8,120.02,120.12,118.97,119.86,119.86,0.29%,7227220
+2017/8/9,121.02,121.55,120.76,121.31,121.31,1.21%,9186236
+2017/8/10,122.08,122.44,122.03,122.21,122.21,0.74%,9817872
+2017/8/11,122.24,122.83,122.03,122.79,122.79,0.47%,8019519
+2017/8/14,121.98,122.24,121.685,121.92,121.92,-0.71%,6035297
+2017/8/15,120.6,121.23,120.583,120.98,120.98,-0.77%,6731340
+2017/8/16,120.66,122.06,120.66,121.87,121.87,0.74%,8267341
+2017/8/17,122.29,122.61,121.76,122.49,122.49,0.51%,8183805
+2017/8/18,123.37,123.54,122,122.3,122.3,-0.16%,13654226
+2017/8/21,122.54,122.981,122.5,122.76,122.76,0.38%,5549687
+2017/8/22,122.56,122.56,121.85,122.21,122.21,-0.45%,6493937
+2017/8/23,122.58,122.69,122.31,122.67,122.67,0.38%,5038391
+2017/8/24,122.39,122.64,122.13,122.29,122.29,-0.31%,4193396
+2017/8/25,122.77,123.02,121.29,122.74,122.74,0.37%,12398247
+2017/8/28,123.33,124.73,123.33,124.69,124.69,1.59%,11578265
+2017/8/29,125.81,125.87,124.055,124.42,124.42,-0.22%,9861471
+2017/8/30,124.33,124.62,124.16,124.36,124.36,-0.05%,6328422
+2017/8/31,124.58,125.84,124.55,125.82,125.82,1.17%,11775530
+2017/9/1,126.01,126.17,125.12,126.06,126.06,0.19%,11567404
+2017/9/5,126.65,127.78,126.57,127.46,127.46,1.11%,11703242
+2017/9/6,127.34,127.44,126.55,126.81,126.81,-0.51%,10059273
+2017/9/7,127.56,128.32,127.39,128.13,128.13,1.04%,10219719
+2017/9/8,128.205,128.3,127.59,127.97,127.97,-0.12%,8903683
+2017/9/11,126.74,126.94,126.045,126.19,126.19,-1.39%,8737510
+2017/9/12,126.03,126.59,125.94,126.56,126.56,0.29%,8349012
+2017/9/13,126.4,126.45,125.5,125.61,125.61,-0.75%,8490963
+2017/9/14,125.66,126.44,125.62,126.16,126.16,0.44%,5330663
+2017/9/15,125.99,125.99,125.41,125.53,125.53,-0.50%,7124727
+2017/9/18,124.71,124.76,123.965,124.36,124.36,-0.93%,8859807
+2017/9/19,124.49,124.65,124.03,124.62,124.62,0.21%,5826537
+2017/9/20,124.68,125.06,123.15,123.62,123.62,-0.80%,11415229
+2017/9/21,122.56,123.07,122.49,122.68,122.68,-0.76%,7757897
+2017/9/22,123.03,123.39,122.935,123.24,123.24,0.46%,6011928
+2017/9/25,122.78,124.66,122.71,124.53,124.53,1.05%,10257209
+2017/9/26,123.57,123.81,122.9,123.14,123.14,-1.12%,8673582
+2017/9/27,122.04,122.51,121.88,121.98,121.98,-0.94%,6903944
+2017/9/28,122.04,122.475,121.83,122.21,122.21,0.19%,5968213
+2017/9/29,122.29,122.3,121.55,121.58,121.58,-0.52%,10207343
+2017/10/2,121.17,121.34,120.74,120.77,120.77,-0.67%,11755378
+2017/10/3,120.72,121.1,120.704,120.83,120.83,0.05%,3727955
+2017/10/4,121.21,121.27,120.71,121.17,121.17,0.28%,6475238
+2017/10/5,121.15,121.24,120.395,120.52,120.52,-0.54%,6204169
+2017/10/6,120.26,121.21,119.784,121.09,121.09,0.47%,10012506
+2017/10/9,121.64,122.11,121.551,122.08,122.08,0.82%,5263706
+2017/10/10,122.62,122.97,122.36,122.4,122.4,0.26%,9315475
+2017/10/11,122.57,122.88,122.03,122.79,122.79,0.32%,5647326
+2017/10/12,122.84,123.035,122.5,122.89,122.89,0.08%,3034775
+2017/10/13,123.66,123.86,123.34,123.82,123.82,0.76%,6820055
+2017/10/16,123.82,123.97,122.57,122.97,122.97,-0.69%,8199818
+2017/10/17,122.03,122.32,121.73,122.13,122.13,-0.68%,7041240
+2017/10/18,121.71,121.94,121.55,121.67,121.67,-0.38%,3666407
+2017/10/19,122.2,122.55,122.111,122.39,122.39,0.59%,5564004
+2017/10/20,121.68,121.98,121.39,121.61,121.61,-0.64%,8481102
+2017/10/23,120.98,121.9,120.96,121.8,121.8,0.16%,5069650
+2017/10/24,121.26,121.71,120.98,121.33,121.33,-0.39%,5114077
+2017/10/25,121.31,121.59,120.84,121.35,121.35,0.02%,4282369
+2017/10/26,121.16,121.16,120.22,120.33,120.33,-0.84%,6438806
+2017/10/27,120.38,120.99,120.21,120.9,120.9,0.47%,6663378
+2017/10/30,120.93,121.47,120.8,121.13,121.13,0.19%,5117133
+2017/10/31,120.82,120.84,120.38,120.67,120.67,-0.38%,3910495
+2017/11/1,120.98,121.55,120.835,121.11,121.11,0.36%,4647587
+2017/11/2,121.29,121.96,121.05,121.19,121.19,0.07%,5368199
+2017/11/3,121.36,121.43,120.184,120.62,120.62,-0.47%,6330642
+2017/11/6,120.72,121.85,120.68,121.65,121.65,0.85%,6953772
+2017/11/7,121.51,121.56,120.78,121.21,121.21,-0.36%,4165933
+2017/11/8,121.95,122.25,121.59,121.63,121.63,0.35%,5565212
+2017/11/9,121.85,122.41,121.73,122.13,122.13,0.41%,6072394
+2017/11/10,121.99,122.11,120.935,121.13,121.13,-0.82%,7116200
+2017/11/13,121.43,121.55,121.27,121.31,121.31,0.15%,6249206
+2017/11/14,120.9,121.91,120.77,121.56,121.56,0.21%,6188992
+2017/11/15,122.13,122.36,121.25,121.41,121.41,-0.12%,4984387
+2017/11/16,121.45,121.71,121.29,121.4,121.4,-0.01%,2796045
+2017/11/17,122.15,123.17,121.95,122.86,122.86,1.20%,10613583
+2017/11/20,122.3,122.41,121.04,121.31,121.31,-1.26%,8356673
+2017/11/21,121.67,122,121.5,121.51,121.51,0.16%,4956456
+2017/11/22,122.26,122.95,122.17,122.63,122.63,0.92%,5211832
+2017/11/24,122.36,122.61,122.22,122.32,122.32,-0.25%,1779705
+2017/11/27,123.26,123.33,122.67,122.83,122.83,0.42%,4961215
+2017/11/28,123.05,123.17,122.53,122.81,122.81,-0.02%,5603112
+2017/11/29,122.24,122.33,121.74,122.04,122.04,-0.63%,6138941
+2017/11/30,121.44,121.695,120.64,121.1,121.1,-0.77%,7936260
+2017/12/1,120.94,122.43,120.74,121.59,121.59,0.40%,13080101
+2017/12/4,121.15,121.2,120.84,121.18,121.18,-0.34%,6943679
+2017/12/5,120.44,120.505,119.72,120.32,120.32,-0.71%,10041159
+2017/12/6,120.03,120.44,119.87,120.07,120.07,-0.21%,6643006
+2017/12/7,119.01,119.24,118.1,118.49,118.49,-1.32%,12900240
+2017/12/8,118.63,118.92,118.33,118.48,118.48,-0.01%,5231287
+2017/12/11,118.37,118.54,117.8,118.01,118.01,-0.40%,4522244
+2017/12/12,117.73,118.17,117.4,118.15,118.15,0.12%,8020109
+2017/12/13,118.19,119.35,118.01,119.17,119.17,0.86%,10086657
+2017/12/14,119.1,119.285,118.705,118.93,118.93,-0.20%,6993592
+2017/12/15,119.42,119.5,118.97,119.18,119.18,0.21%,7531964
+2017/12/18,119.64,119.99,119.6,119.73,119.73,0.46%,5452212
+2017/12/19,119.64,119.9,119.53,119.82,119.82,0.08%,4018885
+2017/12/20,119.96,120.36,119.81,120.14,120.14,0.27%,5734625
+2017/12/21,120.08,120.45,120,120.31,120.31,0.14%,4823709
+2017/12/22,120.69,121.14,120.57,120.94,120.94,0.52%,5791312
+2017/12/26,121.55,121.87,121.51,121.77,121.77,0.69%,8224411
+2017/12/27,122,122.34,121.875,122.23,122.23,0.38%,6232678
+2017/12/28,122.82,122.92,122.56,122.85,122.85,0.51%,5732725
+2017/12/29,123.7,124.085,123.46,123.65,123.65,0.65%,7852109
+2018/1/2,124.66,125.18,124.39,125.15,125.15,1.21%,11762515
+2018/1/3,125.05,125.09,124.101,124.82,124.82,-0.26%,7904326
+2018/1/4,124.89,125.85,124.74,125.46,125.46,0.51%,7329718
+2018/1/5,124.93,125.48,124.83,125.33,125.33,-0.10%,5739904
+2018/1/8,125.2,125.32,124.9,125.31,125.31,-0.02%,3566707
+2018/1/9,124.49,124.86,124.23,124.73,124.73,-0.46%,9153584
+2018/1/10,125.17,125.31,124.72,125.03,125.03,0.24%,14809303
+2018/1/11,125.37,125.66,125.25,125.44,125.44,0.33%,5994730
+2018/1/12,126.01,127.13,125.81,126.96,126.96,1.21%,9258570
+2018/1/16,126.6,127.18,126.4,127.17,127.17,0.17%,8083895
+2018/1/17,126.77,127.22,125.9,126.14,126.14,-0.81%,10130509
+2018/1/18,126.13,126.52,125.8,125.86,125.86,-0.22%,6289271
+2018/1/19,126.57,126.73,126.41,126.42,126.42,0.44%,8773753
+2018/1/22,126.51,126.75,126.28,126.65,126.65,0.18%,4893546
+2018/1/23,126.53,127.35,126.34,127.28,127.28,0.50%,6190410
+2018/1/24,128.39,129.265,128.234,128.83,128.83,1.22%,11827554
+2018/1/25,128.69,129.515,127.36,127.97,127.97,-0.67%,15219664
+2018/1/26,128.24,128.52,127.97,128.07,128.07,0.08%,7828744
+2018/1/29,127.58,127.63,126.915,127.35,127.35,-0.56%,6956392
+2018/1/30,127.91,127.917,126.74,126.8,126.8,-0.43%,9736105
+2018/1/31,127.45,127.85,126.4,127.65,127.65,0.67%,13418904
+2018/2/1,127.18,128.15,127.08,128.07,128.07,0.33%,10854639
+2018/2/2,126.81,126.85,125.955,126.39,126.39,-1.31%,16789214
+2018/2/5,126.82,127.31,126.44,126.71,126.71,0.25%,13596327
+2018/2/6,126.54,126.55,125.22,125.38,125.38,-1.05%,17672450
+2018/2/7,125.48,125.77,124.41,124.79,124.79,-0.47%,8558460
+2018/2/8,124.92,125.44,124.51,124.98,124.98,0.15%,7343637
+2018/2/9,124.65,125.14,124.39,124.77,124.77,-0.17%,14140696
+2018/2/12,125.19,125.82,125.11,125.37,125.37,0.48%,6984852
+2018/2/13,125.67,126.18,125.52,126.08,126.08,0.57%,5321327
+2018/2/14,126.47,128.59,126.29,128.23,128.23,1.71%,16416413
+2018/2/15,128.43,128.569,127.94,128.38,128.38,0.12%,7276495
+2018/2/16,128.3,128.7,127.569,127.96,127.96,-0.33%,7956921
+2018/2/20,127.28,127.4,126.04,126.24,126.24,-1.34%,11148745
+2018/2/21,126.36,126.76,125.44,125.66,125.66,-0.46%,7908753
+2018/2/22,125.92,126.37,125.88,126.3,126.3,0.51%,5346347
+2018/2/23,126.06,126.3,125.85,126.14,126.14,-0.13%,4239709
+2018/2/26,126.45,126.62,126.18,126.45,126.45,0.25%,3194743
+2018/2/27,126.06,126.15,124.59,125.13,125.13,-1.04%,7082301
+2018/2/28,125.09,125.46,124.81,125,125,-0.10%,4534884
+2018/3/1,124.15,125.31,123.575,124.72,124.72,-0.22%,12910071
+2018/3/2,125.67,125.69,124.97,125.39,125.39,0.54%,9994341
+2018/3/5,125.35,125.48,124.96,125.18,125.18,-0.17%,5778343
+2018/3/6,126.2,126.956,126.13,126.53,126.53,1.08%,8676781
+2018/3/7,126.22,126.29,125.42,125.72,125.72,-0.64%,5158674
+2018/3/8,125.69,125.7,125.125,125.42,125.42,-0.24%,3474944
+2018/3/9,124.94,125.69,124.78,125.54,125.54,0.10%,5066833
+2018/3/12,125.04,125.57,124.84,125.54,125.54,0.00%,2884269
+2018/3/13,125.67,125.99,125.05,125.78,125.78,0.19%,4798303
+2018/3/14,125.49,125.76,125.34,125.7,125.7,-0.06%,3777021
+2018/3/15,125.12,125.21,124.72,124.9,124.9,-0.64%,6130124
+2018/3/16,124.84,124.87,124.21,124.6,124.6,-0.24%,7402188
+2018/3/19,124.57,125.16,124.42,124.87,124.87,0.22%,4335420
+2018/3/20,124.41,124.55,123.96,124.31,124.31,-0.45%,3399440
+2018/3/21,125.4,126.76,125.03,126.48,126.48,1.75%,12532035
+2018/3/22,126.09,126.34,125.64,125.98,125.98,-0.40%,5298709
+2018/3/23,127.82,128.06,127.405,127.61,127.61,1.29%,12025882
+2018/3/26,128.05,128.58,128.011,128.28,128.28,0.53%,6169843
+2018/3/27,127.23,127.62,127.05,127.49,127.49,-0.62%,6180707
+2018/3/28,126.48,126.61,125.51,125.73,125.73,-1.38%,10254883
+2018/3/29,125.42,125.81,125.31,125.79,125.79,0.05%,7117156
+2018/4/2,126.65,127.54,126.375,127.26,127.26,1.17%,11421144
+2018/4/3,126.54,126.59,126.01,126.3,126.3,-0.75%,6083717
+2018/4/4,127.5,127.53,126.32,126.45,126.45,0.12%,7488254
+2018/4/5,125.45,126.083,125.425,125.8,125.8,-0.51%,5332957
+2018/4/6,126.57,126.6,126.125,126.39,126.39,0.47%,6121225
+2018/4/9,126.45,126.86,126.23,126.82,126.82,0.34%,4189864
+2018/4/10,127.02,127.305,126.67,127.12,127.12,0.24%,5403992
+2018/4/11,128.09,129.47,127.78,128.11,128.11,0.78%,12348564
+2018/4/12,127.25,127.34,126.47,126.62,126.62,-1.16%,8141339
+2018/4/13,127.07,127.75,127.03,127.45,127.45,0.66%,6821338
+2018/4/16,127.74,128.05,127.57,127.63,127.63,0.14%,4600039
+2018/4/17,127.02,127.78,127.001,127.75,127.75,0.09%,4184077
+2018/4/18,128.32,128.54,127.751,127.85,127.85,0.08%,6755575
+2018/4/19,127.81,127.884,127.13,127.6,127.6,-0.20%,8736103
+2018/4/20,126.69,126.97,126.55,126.63,126.63,-0.76%,10403128
+2018/4/23,125.62,125.76,125.341,125.62,125.62,-0.80%,6921519
+2018/4/24,125.78,126.34,125.67,126.23,126.23,0.49%,4733107
+2018/4/25,125.23,125.51,125.06,125.41,125.41,-0.65%,5981944
+2018/4/26,125.54,125.57,124.69,124.97,124.97,-0.35%,7517135
+2018/4/27,125.2,125.62,125.17,125.5,125.5,0.42%,5653996
+2018/4/30,124.41,125.2,124.19,124.59,124.59,-0.73%,9830612
+2018/5/1,123.9,123.985,123.39,123.71,123.71,-0.71%,7551577
+2018/5/2,123.9,124.54,123.58,123.65,123.65,-0.05%,7614019
+2018/5/3,124.66,124.76,124.24,124.28,124.28,0.51%,4857387
+2018/5/4,124.1,124.65,124,124.54,124.54,0.21%,5883574
+2018/5/7,124.5,124.7,124.3,124.57,124.57,0.02%,3397508
+2018/5/8,124.14,124.95,123.79,124.59,124.59,0.02%,5551078
+2018/5/9,124.45,124.87,124.24,124.33,124.33,-0.21%,4405593
+2018/5/10,125.22,125.372,124.75,125.18,125.18,0.68%,5218356
+2018/5/11,125.57,125.59,124.94,125,125,-0.14%,4299164
+2018/5/14,125.16,125.21,124.44,124.49,124.49,-0.41%,3753223
+2018/5/15,122.82,122.82,122.13,122.48,122.48,-1.61%,10911900
+2018/5/16,122.38,122.61,122.03,122.29,122.29,-0.16%,4943275
+2018/5/17,122.23,122.43,122.04,122.36,122.36,0.06%,7781336
+2018/5/18,122.05,122.65,122.01,122.41,122.41,0.04%,6837125
+2018/5/21,122.16,122.53,121.97,122.48,122.48,0.06%,4126673
+2018/5/22,122.7,122.74,122.34,122.41,122.41,-0.06%,4579602
+2018/5/23,122.14,122.74,122.11,122.54,122.54,0.11%,7007256
+2018/5/24,123.1,123.82,123.08,123.59,123.59,0.86%,8850085
+2018/5/25,123.66,123.7,123.21,123.21,123.21,-0.31%,7920650
+2018/5/29,122.84,123.64,122.66,123.19,123.19,-0.02%,9013170
+2018/5/30,123.17,123.61,123.17,123.37,123.37,0.15%,4573697
+2018/5/31,123.26,123.78,123.1,123.1,123.1,-0.22%,7862495
+2018/6/1,122.58,123.09,122.44,122.49,122.49,-0.50%,8059121
+2018/6/4,122.85,122.93,122.37,122.37,122.37,-0.10%,4345370
+2018/6/5,122.55,123.226,122.281,122.85,122.85,0.39%,6864209
+2018/6/6,123.08,123.35,122.63,122.92,122.92,0.06%,4083702
+2018/6/7,122.96,123.145,122.69,122.86,122.86,-0.05%,3700745
+2018/6/8,123.08,123.12,122.91,123.01,123.01,0.12%,3865667
+2018/6/11,123.1,123.42,123.018,123.23,123.23,0.18%,3201179
+2018/6/12,122.95,123.18,122.64,122.82,122.82,-0.33%,7279620
+2018/6/13,122.84,123.34,122.47,123.19,123.19,0.30%,5867744
+2018/6/14,123.63,123.86,123.32,123.38,123.38,0.15%,8015447
+2018/6/15,122.18,122.2,120.83,121.34,121.34,-1.65%,14536993
+2018/6/18,121.35,121.44,120.99,121.11,121.11,-0.19%,3845950
+2018/6/19,120.81,121.03,120.581,120.8,120.8,-0.26%,4925832
+2018/6/20,120.79,120.81,120.16,120.26,120.26,-0.45%,4548491
+2018/6/21,119.92,120.32,119.821,120.05,120.05,-0.17%,5681906
+2018/6/22,120.21,120.4,120.1,120.34,120.34,0.24%,4518408
+2018/6/25,120,120.23,119.83,119.89,119.89,-0.37%,9300195
+2018/6/26,119.28,119.59,119.09,119.26,119.26,-0.53%,8675447
+2018/6/27,118.96,119.05,118.48,118.58,118.58,-0.57%,6480064
+2018/6/28,118.59,118.67,118.01,118.22,118.22,-0.30%,7760936
+2018/6/29,118.43,118.94,118.26,118.65,118.65,0.36%,8002828
+2018/7/2,118.18,118.21,117.4,117.46,117.46,-1.00%,12021957
+2018/7/3,118.41,119.08,118.38,118.65,118.65,1.01%,8900973
+2018/7/5,118.92,119.33,118.77,119.05,119.05,0.34%,4951873
+2018/7/6,118.97,119.03,118.731,118.86,118.86,-0.16%,2947058
+2018/7/9,119.65,119.73,119.14,119.15,119.15,0.24%,4075297
+2018/7/10,118.89,119,118.61,118.93,118.93,-0.18%,3754770
+2018/7/11,118.45,118.53,117.62,117.64,117.64,-1.08%,6974791
+2018/7/12,118,118.264,117.94,118.13,118.13,0.42%,4585460
+2018/7/13,117.62,117.75,117.447,117.61,117.61,-0.44%,5444284
+2018/7/16,117.51,117.625,117.28,117.55,117.55,-0.05%,3670943
+2018/7/17,116.72,116.925,116.12,116.28,116.28,-1.08%,7939635
+2018/7/18,116.03,116.35,115.83,116.31,116.31,0.03%,5391963
+2018/7/19,115.13,116.47,115.12,115.81,115.81,-0.43%,14227628
+2018/7/20,116.4,116.71,116.24,116.56,116.56,0.65%,7892317
+2018/7/23,116.25,116.31,115.76,116,116,-0.48%,6247368
+2018/7/24,116.22,116.43,115.91,116.04,116.04,0.03%,4801046
+2018/7/25,116.79,116.837,116.27,116.68,116.68,0.55%,5480914
+2018/7/26,116.24,116.51,115.77,115.77,115.77,-0.78%,6382946
+2018/7/27,115.92,116.24,115.77,115.83,115.83,0.05%,5242099
+2018/7/30,115.8,116.02,115.64,115.65,115.65,-0.16%,4157371
+2018/7/31,115.47,116.35,115.394,115.99,115.99,0.29%,5508456
+2018/8/1,115.63,115.7,115.125,115.14,115.14,-0.73%,7941660
+2018/8/2,115.17,115.23,114.42,114.52,114.52,-0.54%,6204210
+2018/8/3,115.09,115.53,114.86,114.92,114.92,0.35%,5953227
+2018/8/6,114.56,114.72,114.31,114.33,114.33,-0.51%,5811614
+2018/8/7,114.85,114.935,114.42,114.59,114.59,0.23%,5188447
+2018/8/8,114.75,114.95,114.41,114.91,114.91,0.28%,3809872
+2018/8/9,115.02,115.12,114.69,114.74,114.74,-0.15%,4252956
+2018/8/10,114.81,115.23,114.608,114.69,114.69,-0.04%,6757857
+2018/8/13,113.81,113.81,112.83,112.96,112.96,-1.51%,9150873
+2018/8/14,113.25,113.48,112.84,113.07,113.07,0.10%,7086193
+2018/8/15,112.17,112.18,111.06,111.19,111.19,-1.66%,12398366
+2018/8/16,111.46,111.88,111.1,111.1,111.1,-0.08%,7484637
+2018/8/17,111.69,112.15,111.38,112.13,112.13,0.93%,8470951
+2018/8/20,112.38,112.74,112.16,112.69,112.69,0.50%,5313403
+2018/8/21,112.77,113.1,112.44,113.02,113.02,0.29%,5042443
+2018/8/22,113.39,113.49,113.07,113.27,113.27,0.22%,6215910
+2018/8/23,112.68,112.88,112.06,112.2,112.2,-0.94%,5500102
+2018/8/24,113.25,114.42,113.21,114.16,114.16,1.75%,9214703
+2018/8/27,114.12,114.78,114.12,114.59,114.59,0.38%,4364167
+2018/8/28,114.76,114.867,113.55,113.68,113.68,-0.79%,6101386
+2018/8/29,114.16,114.21,113.85,114.2,114.2,0.46%,5616329
+2018/8/30,113.92,113.93,113.24,113.64,113.64,-0.49%,5431600
+2018/8/31,113.72,114.06,113.44,113.51,113.51,-0.11%,5048673
+2018/9/4,112.75,113.07,112.61,112.93,112.93,-0.51%,6617486
+2018/9/5,113.36,113.44,113.12,113.32,113.32,0.35%,4459202
+2018/9/6,113.89,114.26,113.28,113.54,113.54,0.19%,4784729
+2018/9/7,113.26,113.6,112.97,113.23,113.23,-0.27%,3714023
+2018/9/10,113.26,113.43,113,113.15,113.15,-0.07%,2316693
+2018/9/11,112.65,113.37,112.42,113.22,113.22,0.06%,3791338
+2018/9/12,113.12,114.39,113.055,114.17,114.17,0.84%,6315934
+2018/9/13,114.72,114.78,113.58,113.76,113.76,-0.36%,5636023
+2018/9/14,113.79,113.9,112.91,113.02,113.02,-0.65%,5375645
+2018/9/17,113.6,114.03,113.55,113.61,113.61,0.52%,4727254
+2018/9/18,113.79,113.91,113.275,113.44,113.44,-0.15%,4737849
+2018/9/19,113.94,114.15,113.68,113.88,113.88,0.39%,4223199
+2018/9/20,114.21,114.37,113.855,114.27,114.27,0.34%,4384523
+2018/9/21,112.87,113.68,112.79,113.49,113.49,-0.68%,6831550
+2018/9/24,113.68,113.96,113.43,113.47,113.47,-0.02%,4435578
+2018/9/25,113.75,113.885,113.57,113.65,113.65,0.16%,3004824
+2018/9/26,113.11,113.6,112.66,113.05,113.05,-0.53%,8297429
+2018/9/27,112.1,112.416,111.85,112.05,112.05,-0.88%,7683739
+2018/9/28,112.16,113,112.07,112.76,112.76,0.63%,6020579
+2018/10/1,112.4,112.62,112.15,112.57,112.57,-0.17%,3893012
+2018/10/2,113.7,114.33,113.61,113.87,113.87,1.15%,10776912
+2018/10/3,113.87,114.05,113.26,113.42,113.42,-0.40%,6674517
+2018/10/4,113.83,114.19,113.255,113.48,113.48,0.05%,6616212
+2018/10/5,113.81,114.1,113.57,113.8,113.8,0.28%,7994440
+2018/10/8,112.25,112.59,111.9,112.54,112.54,-1.11%,12111577
+2018/10/9,112.37,112.67,111.97,112.6,112.6,0.05%,8352697
+2018/10/10,112.47,112.96,112.25,112.88,112.88,0.25%,10571316
+2018/10/11,114.2,116.04,114.09,115.78,115.78,2.57%,26810920
+2018/10/12,115.58,115.71,115.08,115.23,115.23,-0.48%,12939315
+2018/10/15,116.12,116.53,115.89,116,116,0.67%,11828366
+2018/10/16,116.49,116.6,115.8,115.8,115.8,-0.17%,9531769
+2018/10/17,115.89,116.33,115.68,115.79,115.79,-0.01%,7078639
+2018/10/18,115.83,116.41,115.63,115.92,115.92,0.11%,7964106
+2018/10/19,116.23,116.24,115.96,116.01,116.01,0.08%,7453947
+2018/10/22,115.57,115.779,115.43,115.71,115.71,-0.26%,5200759
+2018/10/23,117.16,117.25,116.33,116.39,116.39,0.59%,12704177
+2018/10/24,116.38,116.72,116.11,116.66,116.66,0.23%,8563293
+2018/10/25,116.58,116.73,116.19,116.4,116.4,-0.22%,8303495
+2018/10/26,116.83,117.65,116.46,116.77,116.77,0.32%,15733170
+2018/10/29,116.41,116.54,115.84,116.31,116.31,-0.39%,8732486
+2018/10/30,115.85,116.04,115.635,115.8,115.8,-0.44%,7233614
+2018/10/31,114.89,115.17,114.66,115.15,115.15,-0.56%,11409346
+2018/11/1,116.33,117.07,116.18,116.63,116.63,1.29%,13662915
+2018/11/2,116.61,116.98,116.39,116.65,116.65,0.02%,8796962
+2018/11/5,116.28,116.67,116.23,116.37,116.37,-0.24%,6291450
+2018/11/6,116.44,116.525,115.74,116.04,116.04,-0.28%,7270793
+2018/11/7,116.26,116.345,115.9,116.03,116.03,-0.01%,8392112
+2018/11/8,115.77,116.15,115.5,115.78,115.78,-0.22%,7638817
+2018/11/9,114.6,114.75,114.14,114.48,114.48,-1.12%,14159472
+2018/11/12,114.01,114.05,113.58,113.66,113.66,-0.72%,7499046
+2018/11/13,113.72,113.93,113.42,113.7,113.7,0.04%,9309074
+2018/11/14,113.53,115.06,113.46,114.64,114.64,0.83%,13950218
+2018/11/15,114.83,114.99,114.56,114.77,114.77,0.11%,8910585
+2018/11/16,115.83,115.88,115.37,115.62,115.62,0.74%,8576955
+2018/11/19,115.45,115.92,115.37,115.67,115.67,0.04%,8508445
+2018/11/20,115.94,115.95,115.37,115.67,115.67,0.00%,9075193
+2018/11/21,115.94,116.35,115.86,115.86,115.86,0.16%,8834206
+2018/11/23,115.76,115.88,115.585,115.77,115.77,-0.08%,3726611
+2018/11/26,115.84,115.87,115.53,115.64,115.64,-0.11%,4018622
+2018/11/27,115.55,115.63,114.6,114.95,114.95,-0.60%,9671170
+2018/11/28,114.76,116.07,114.59,115.38,115.38,0.37%,13789016
+2018/11/29,115.97,116.24,115.56,115.74,115.74,0.31%,6479502
+2018/11/30,115.42,115.66,115.04,115.54,115.54,-0.17%,8169579
+2018/12/3,116.6,116.77,116.295,116.41,116.41,0.75%,8463378
+2018/12/4,117.37,117.39,116.931,117.12,117.12,0.61%,7186437
+2018/12/6,117.38,117.685,116.92,117.14,117.14,0.02%,9267628
+2018/12/7,117.62,118.23,117.54,118.09,118.09,0.81%,10402903
+2018/12/10,117.7,117.94,117.42,117.68,117.68,-0.35%,8118110
+2018/12/11,117.67,117.89,117.35,117.54,117.54,-0.12%,6395391
+2018/12/12,117.7,117.95,117.612,117.79,117.79,0.21%,4136781
+2018/12/13,117.54,117.62,117.26,117.53,117.53,-0.22%,4131770
+2018/12/14,116.63,117.3,116.58,117.06,117.06,-0.40%,7501660
+2018/12/17,117.37,118.03,117.35,117.87,117.87,0.69%,8455007
+2018/12/18,117.85,118.2,117.81,118.15,118.15,0.24%,7542875
+2018/12/19,118.24,118.96,117.4,117.43,117.43,-0.61%,13827509
+2018/12/20,119.11,119.74,118.68,119.24,119.24,1.54%,18615143
+2018/12/21,119.19,119.25,118.57,118.72,118.72,-0.44%,13629830
+2018/12/24,119.57,120.14,119.57,120.02,120.02,1.10%,9736359
+2018/12/26,120.62,120.995,119.57,119.66,119.66,-0.30%,14293459
+2018/12/27,120.57,120.895,120.14,120.57,120.57,0.76%,11874408
+2018/12/28,120.8,121.08,120.72,121.06,121.06,0.41%,6864842
+2018/12/31,120.98,121.26,120.83,121.25,121.25,0.16%,8449441
+2019/1/2,121.35,121.75,120.88,121.33,121.33,0.07%,12776155
+2019/1/3,121.78,122.46,121.73,122.43,122.43,0.91%,15440840
+2019/1/4,121.32,121.6,120.69,121.44,121.44,-0.81%,13334368
+2019/1/7,122.16,122.22,121.573,121.86,121.86,0.35%,7473641
+2019/1/8,121.15,121.71,121.06,121.53,121.53,-0.27%,7643363
+2019/1/9,121.45,122.335,121.44,122.31,122.31,0.64%,10555933
+2019/1/10,121.98,122.179,121.57,121.59,121.59,-0.59%,6672058
+2019/1/11,121.74,122.05,121.66,121.8,121.8,0.17%,8622666
+2019/1/14,122.15,122.24,121.87,122.09,122.09,0.24%,6477072
+2019/1/15,122.28,122.38,121.62,121.88,121.88,-0.17%,7512779
+2019/1/16,122.04,122.44,122.02,122.27,122.27,0.32%,6878137
+2019/1/17,122.03,122.26,121.81,122.11,122.11,-0.13%,8558523
+2019/1/18,121.23,121.515,121.02,121.02,121.02,-0.89%,10896307
+2019/1/22,121.18,121.5,120.9,121.45,121.45,0.36%,7896668
+2019/1/23,120.96,121.54,120.86,121.28,121.28,-0.14%,5224918
+2019/1/24,121.16,121.36,120.92,121.09,121.09,-0.16%,5662490
+2019/1/25,122.02,122.91,122.02,122.86,122.86,1.46%,11103309
+2019/1/28,122.75,123.29,122.718,123.29,123.29,0.35%,8522178
+2019/1/29,123.71,124,123.46,123.98,123.98,0.56%,11610204
+2019/1/30,123.91,125.07,123.7,124.69,124.69,0.57%,12103963
+2019/1/31,125.18,125.23,124.62,124.75,124.75,0.05%,10209516
+2019/2/1,124.89,125.05,124.37,124.5,124.5,-0.20%,12485496
+2019/2/4,123.99,124.29,123.82,123.96,123.96,-0.43%,6879187
+2019/2/5,124.29,124.42,124.05,124.28,124.28,0.26%,6291367
+2019/2/6,124.16,124.19,123.4,123.44,123.44,-0.68%,6595100
+2019/2/7,123.8,123.95,123.437,123.74,123.74,0.24%,5935456
+2019/2/8,124.05,124.33,123.98,124.21,124.21,0.38%,4235221
+2019/2/11,123.19,123.82,123.19,123.6,123.6,-0.49%,4821904
+2019/2/12,123.96,124.03,123.61,123.86,123.86,0.21%,4271869
+2019/2/13,123.84,124.55,123.31,123.37,123.37,-0.40%,7640509
+2019/2/14,123.84,124.2,123.53,124.06,124.06,0.56%,6276529
+2019/2/15,124.59,125,124.18,124.8,124.8,0.60%,12190104
+2019/2/19,125.98,126.79,125.93,126.7,126.7,1.52%,15614028
+2019/2/20,127,127.21,126.31,126.48,126.48,-0.17%,8889665
+2019/2/21,126.15,126.22,125.05,125.05,125.05,-1.13%,8634596
+2019/2/22,125.53,125.95,125.39,125.5,125.5,0.36%,5439375
+2019/2/25,125.78,125.9,125.23,125.37,125.37,-0.10%,4882615
+2019/2/26,125.33,125.617,125.05,125.58,125.58,0.17%,5153511
+2019/2/27,125.17,125.226,124.4,124.69,124.69,-0.71%,7935647
+2019/2/28,124.71,124.71,123.98,123.99,123.99,-0.56%,7811731
+2019/3/1,123.48,123.96,121.87,121.88,121.88,-1.70%,16411743
+2019/3/4,121.56,121.85,121.18,121.56,121.56,-0.26%,10272586
+2019/3/5,121.38,121.73,121.03,121.72,121.72,0.13%,7120090
+2019/3/6,121.43,121.64,121.26,121.61,121.61,-0.09%,4820443
+2019/3/7,121.27,121.71,121.18,121.51,121.51,-0.08%,6088768
+2019/3/8,122.7,122.89,122.37,122.84,122.84,1.09%,10427747
+2019/3/11,122.52,122.54,121.92,122.24,122.24,-0.49%,6708655
+2019/3/12,122.54,123.03,122.4,122.98,122.98,0.61%,6289860
+2019/3/13,123.56,123.88,123.425,123.84,123.84,0.70%,7377297
+2019/3/14,122.33,122.545,122.12,122.41,122.41,-1.15%,6778443
+2019/3/15,123.06,123.4,122.913,122.97,122.97,0.46%,9412061
+2019/3/18,123.3,123.4,122.89,123.04,123.04,0.06%,7783205
+2019/3/19,123.72,123.79,123.34,123.38,123.38,0.28%,6558693
+2019/3/20,123.66,124.42,122.65,124.18,124.18,0.65%,11304912
+2019/3/21,124.36,124.37,123.11,123.68,123.68,-0.40%,7739775
+2019/3/22,123.93,124.22,123.73,123.97,123.97,0.23%,5874016
+2019/3/25,124.56,125.11,124.48,124.92,124.92,0.77%,7288343
+2019/3/26,124.48,124.51,124.07,124.3,124.3,-0.50%,5056224
+2019/3/27,124.35,124.375,123.56,123.65,123.65,-0.52%,6595016
+2019/3/28,122.28,122.355,121.705,121.9,121.9,-1.42%,11878328
+2019/3/29,122.64,122.75,122.01,122.01,122.01,0.09%,7094201
+2019/4/1,122.4,122.43,121.46,121.53,121.53,-0.39%,13559963
+2019/4/2,121.72,122.01,121.68,121.98,121.98,0.37%,4474953
+2019/4/3,121.73,122.01,121.675,121.8,121.8,-0.15%,6152734
+2019/4/4,121.1,122.24,120.96,122.11,122.11,0.25%,7508760
+2019/4/5,121.88,122.13,121.663,121.98,121.98,-0.11%,5114493
+2019/4/8,122.97,123.02,122.4,122.51,122.51,0.43%,4271034
+2019/4/9,123.26,123.35,123.03,123.15,123.15,0.52%,4648392
+2019/4/10,123.22,123.77,123.19,123.53,123.53,0.31%,6344767
+2019/4/11,122.54,122.75,121.79,121.95,121.95,-1.28%,11694503
+2019/4/12,121.96,122.31,121.8,121.83,121.83,-0.10%,5272844
+2019/4/15,121.2,121.82,121.095,121.6,121.6,-0.19%,4252774
+2019/4/16,120.38,120.63,120.19,120.51,120.51,-0.90%,10097802
+2019/4/17,120.46,120.51,120.195,120.28,120.28,-0.19%,4693864
+2019/4/18,120.24,120.54,120.15,120.37,120.37,0.07%,4090401
+2019/4/22,120.46,120.5,120.27,120.37,120.37,0.00%,2251185
+2019/4/23,119.67,120.2,119.55,120.12,120.12,-0.21%,5574897
+2019/4/24,120.06,120.72,120.04,120.47,120.47,0.29%,4173034
+2019/4/25,120.72,121.096,120.5,120.57,120.57,0.08%,4836857
+2019/4/26,121.26,121.67,121.22,121.37,121.37,0.66%,6022715
+2019/4/29,120.88,120.91,120.665,120.83,120.83,-0.44%,4469721
+2019/4/30,120.89,121.36,120.85,121.2,121.2,0.31%,4758567
+2019/5/1,121.03,121.55,120.18,120.4,120.4,-0.66%,12331836
+2019/5/2,119.69,120.11,119.54,119.94,119.94,-0.38%,6759844
+2019/5/3,120.56,121.08,120.475,120.65,120.65,0.59%,8414504
+2019/5/6,120.61,121.12,120.54,120.81,120.81,0.13%,3479563
+2019/5/7,121.02,121.42,120.907,121.21,121.21,0.33%,4010654
+2019/5/8,121.54,121.54,120.77,120.91,120.91,-0.25%,4178965
+2019/5/9,120.96,121.62,120.86,121.2,121.2,0.24%,5015785
+2019/5/10,121.41,121.73,121.3,121.43,121.43,0.19%,4586301
+2019/5/13,122.63,122.85,122.325,122.67,122.67,1.02%,11130908
+2019/5/14,122.6,122.66,122.12,122.46,122.46,-0.17%,5556105
+2019/5/15,122.71,122.765,122.22,122.39,122.39,-0.06%,10298968
+2019/5/16,122.03,122.073,121.19,121.51,121.51,-0.72%,6349454
+2019/5/17,121.03,121.06,120.33,120.65,120.65,-0.71%,6589382
+2019/5/20,120.51,120.74,120.42,120.64,120.64,-0.01%,4345803
+2019/5/21,120.08,120.36,119.83,120.36,120.36,-0.23%,3845702
+2019/5/22,120.35,120.5,120.19,120.24,120.24,-0.10%,3741805
+2019/5/23,120.82,121.52,120.77,121.17,121.17,0.77%,6054721
+2019/5/24,121.13,121.31,120.89,121.3,121.3,0.11%,2324653
+2019/5/28,120.8,120.84,120.46,120.83,120.83,-0.39%,4303495
+2019/5/29,121.11,121.26,120.745,120.87,120.87,0.03%,4133202
+2019/5/30,120.96,121.69,120.8,121.69,121.69,0.68%,7757033
+2019/5/31,122.55,123.4,122.315,123.33,123.33,1.35%,15367001
+2019/6/3,124.09,125.34,123.9,125.11,125.11,1.44%,14173636
+2019/6/4,124.88,125.42,124.61,125.15,125.15,0.03%,7997062
+2019/6/5,126.18,126.37,125.24,125.47,125.47,0.26%,7637880
+2019/6/6,125.93,126.45,125.8,125.88,125.88,0.33%,5551778
+2019/6/7,126.79,127.25,126.32,126.59,126.59,0.56%,8145853
+2019/6/10,125.46,125.525,125.065,125.33,125.33,-1.00%,5409983
+2019/6/11,124.94,125.4,124.884,125.18,125.18,-0.12%,4757841
+2019/6/12,125.6,126.2,125.56,125.83,125.83,0.52%,5756153
+2019/6/13,126.03,126.77,125.96,126.6,126.6,0.61%,5374818
+2019/6/14,127.21,127.63,126.26,126.56,126.56,-0.03%,9226446
+2019/6/17,126.7,126.77,126.17,126.48,126.48,-0.06%,4763345
+2019/6/18,127.58,127.75,126.39,127.12,127.12,0.51%,10309646
+2019/6/19,126.77,127.99,126.7,127.89,127.89,0.61%,11660649
+2019/6/20,130.41,131.49,130.185,131.11,131.11,2.52%,18636339
+2019/6/21,131.77,132.17,131.07,131.98,131.98,0.66%,15068037
+2019/6/24,132.77,134.035,132.58,133.94,133.94,1.49%,17851801
+2019/6/25,134.9,135.55,133.21,134.2,134.2,0.19%,24772241
+2019/6/26,132.99,133.55,132.41,132.97,132.97,-0.92%,12016402
+2019/6/27,132.38,132.97,132.26,132.84,132.84,-0.10%,8412764
+2019/6/28,133.05,133.34,132.61,133.2,133.2,0.27%,8076966
+2019/7/1,131.56,131.755,130.55,130.62,130.62,-1.94%,13369815
+2019/7/2,131.27,133.63,131.16,133.41,133.41,2.14%,13282139
+2019/7/3,133.61,134.1,133.23,133.63,133.63,0.16%,6351547
+2019/7/5,131.46,132.32,130.81,132.14,132.14,-1.12%,11536581
+2019/7/8,132.18,132.341,131.28,131.29,131.29,-0.64%,8028884
+2019/7/9,131.43,132.1,131.158,131.75,131.75,0.35%,6633439
+2019/7/10,132.94,133.87,132.35,133.83,133.83,1.58%,13920593
+2019/7/11,133.58,133.7,132.41,132.7,132.7,-0.84%,7535133
+2019/7/12,132.89,133.69,132.53,133.53,133.53,0.63%,6309451
+2019/7/15,133.18,133.53,132.805,133.53,133.53,0.00%,4026583
+2019/7/16,133.18,133.3,132.13,132.4,132.4,-0.85%,7965981
+2019/7/17,133,134.6,132.89,134.58,134.58,1.65%,11288279
+2019/7/18,133.83,136.63,133.61,136.48,136.48,1.41%,18466488
+2019/7/19,135.45,136.03,133.97,134.47,134.47,-1.47%,18079195
+2019/7/22,134.56,134.82,134.32,134.45,134.45,-0.01%,7570898
+2019/7/23,134.43,134.95,133.56,133.69,133.69,-0.57%,9981379
+2019/7/24,134.59,134.84,133.98,134.37,134.37,0.51%,6715167
+2019/7/25,134.24,134.28,133.09,133.42,133.42,-0.71%,11708241
+2019/7/26,134.24,134.29,133.59,133.64,133.64,0.16%,6249928
+2019/7/29,134.06,134.729,133.44,134.53,134.53,0.67%,9162417
+2019/7/30,134.76,135.18,134.41,134.98,134.98,0.33%,9458733
+2019/7/31,135.03,135.42,133.02,133.21,133.21,-1.31%,18797199
+2019/8/1,132.42,136.43,132.305,136.41,136.41,2.40%,27719822
+2019/8/2,135.39,136.6,135.37,135.89,135.89,-0.38%,13753222
+2019/8/5,137.93,138.64,137.05,137.79,137.79,1.40%,17519817
+2019/8/6,138.33,139.03,138.005,138.91,138.91,0.81%,9471209
+2019/8/7,141.28,142.47,140.88,141.02,141.02,1.52%,26671092
+2019/8/8,140.9,142.37,140.71,141.73,141.73,0.50%,13108554
+2019/8/9,141.28,142.03,140.96,141.26,141.26,-0.33%,9485912
+2019/8/12,141.67,143.38,141.64,142.63,142.63,0.97%,22574074
+2019/8/13,143.17,143.285,139.35,141.78,141.78,-0.60%,29930394
+2019/8/14,142.9,143.75,142.05,142.75,142.75,0.68%,20672858
+2019/8/15,142.96,144.02,142.61,143.7,143.7,0.67%,13501099
+2019/8/16,142.75,143.13,141.8,142.78,142.78,-0.64%,12184492
+2019/8/19,141.33,141.79,140.85,141.11,141.11,-1.17%,10558366
+2019/8/20,141.77,142.255,141.6,142.21,142.21,0.78%,7479375
+2019/8/21,141.62,142.17,141.46,141.76,141.76,-0.32%,8118733
+2019/8/22,141.39,141.9,141.17,141.4,141.4,-0.25%,6847647
+2019/8/23,141.84,144.33,141.64,144.17,144.17,1.96%,20290539
+2019/8/26,144.35,144.97,143.91,144.19,144.19,0.01%,12200810
+2019/8/27,144.3,145.68,144.27,145.57,145.57,0.96%,12857588
+2019/8/28,145.39,145.68,144.64,145.16,145.16,-0.28%,11452157
+2019/8/29,145.4,145.49,143.28,144.12,144.12,-0.72%,14764572
+2019/8/30,143.84,144.882,143.02,143.75,143.75,-0.26%,9641918
+2019/9/3,144.96,146.13,144.741,145.75,145.75,1.39%,15613445
+2019/9/4,145.54,146.82,145.5,146.66,146.66,0.62%,11284999
+2019/9/5,144.987,145.015,142,143.14,143.14,-2.40%,20292448
+2019/9/6,143.66,144.06,141.86,141.94,141.94,-0.84%,14174625
+2019/9/9,142.37,142.46,141.18,141.39,141.39,-0.39%,11317417
+2019/9/10,141.23,141.525,140.16,140.18,140.18,-0.86%,12606324
+2019/9/11,140.34,141.26,140.28,141.03,141.03,0.61%,7435539
+2019/9/12,142.69,143.1,141.11,141.32,141.32,0.21%,12661188
+2019/9/13,141.73,141.99,140.06,140.15,140.15,-0.83%,13450924
+2019/9/16,141.6,142.05,141.02,141.32,141.32,0.83%,8078398
+2019/9/17,141.82,142.11,141.224,141.6,141.6,0.20%,7045262
+2019/9/18,141.93,142.53,139.81,140.71,140.71,-0.63%,15066645
+2019/9/19,141.57,141.74,141.085,141.28,141.28,0.41%,8062414
+2019/9/20,141.61,143.03,141.46,142.95,142.95,1.18%,12143073
+2019/9/23,143.19,143.94,143.07,143.75,143.75,0.56%,9033969
+2019/9/24,143.21,144.77,142.88,144.51,144.51,0.53%,10619888
+2019/9/25,144.08,144.29,141.44,141.83,141.83,-1.85%,11993328
+2019/9/26,142.19,142.57,141.56,141.79,141.79,-0.03%,8781994
+2019/9/27,140.35,141.68,140.16,141.06,141.06,-0.51%,9663779
+2019/9/30,139.77,140.21,138.03,138.87,138.87,-1.55%,15501664
+2019/10/1,138.07,140.19,137.8,139.63,139.63,0.55%,12500459
+2019/10/2,140.79,141.88,140.462,141.26,141.26,1.17%,11942729
+2019/10/3,141.36,143.25,141.29,141.9,141.9,0.45%,12406393
+2019/10/4,141.48,142.31,141.14,141.9,141.9,0.00%,9689748
+2019/10/7,141.16,141.771,140.24,140.69,140.69,-0.85%,6155985
+2019/10/8,142.03,142.29,141.17,141.92,141.92,0.87%,10478330
+2019/10/9,142.16,142.58,141.62,142.05,142.05,0.09%,6928809
+2019/10/10,141.59,141.66,140.578,140.81,140.81,-0.87%,9274648
+2019/10/11,139.98,140.19,138.91,140.03,140.03,-0.55%,11423274
+2019/10/14,140.45,140.82,140.34,140.59,140.59,0.40%,4008722
+2019/10/15,140.27,140.3,139.21,139.61,139.61,-0.70%,9130388
+2019/10/16,140.16,140.53,139.699,140.41,140.41,0.57%,10363294
+2019/10/17,140.5,141.12,140.42,140.61,140.61,0.14%,6216147
+2019/10/18,140.5,140.71,140.32,140.46,140.46,-0.11%,6416080
+2019/10/21,140.72,140.76,139.6,139.79,139.79,-0.48%,8312737
+2019/10/22,140.13,140.3,139.72,140.2,140.2,0.29%,3880815
+2019/10/23,140.59,141,140.5,140.53,140.53,0.24%,4159671
+2019/10/24,141,141.74,140.93,141.53,141.53,0.71%,6263966
+2019/10/25,142.818,142.83,141.4,141.86,141.86,0.23%,6008671
+2019/10/28,141.25,141.25,140.4,140.64,140.64,-0.86%,5402458
+2019/10/29,140,140.63,139.78,140.25,140.25,-0.28%,3835104
+2019/10/30,140.54,141.04,139.55,141.02,141.02,0.55%,6992123
+2019/10/31,141.98,142.69,141.89,142.43,142.43,1.00%,7043202
+2019/11/1,142.21,142.9,142.01,142.56,142.56,0.09%,8089314
+2019/11/4,142.237,142.45,141.745,142.15,142.15,-0.29%,4737087
+2019/11/5,140.7,140.89,139.38,139.85,139.85,-1.62%,11769429
+2019/11/6,140.12,140.79,140,140.45,140.45,0.43%,6404884
+2019/11/7,140.11,140.2,137.6,138.27,138.27,-1.55%,15176983
+2019/11/8,137.7,138.33,137.39,137.39,137.39,-0.64%,10377412
+2019/11/11,137.61,137.79,136.435,137.06,137.06,-0.24%,7037251
+2019/11/12,137.03,137.59,136.19,137.43,137.43,0.27%,6448394
+2019/11/13,137.8,138.22,137.64,137.98,137.98,0.40%,8809170
+2019/11/14,138.38,138.94,137.869,138.56,138.56,0.42%,5220259
+2019/11/15,138.03,138.421,137.971,138.21,138.21,-0.25%,10106690
+2019/11/18,138.44,138.85,138.3,138.62,138.62,0.30%,5717762
+2019/11/19,138.13,138.972,138.13,138.69,138.69,0.05%,4819651
+2019/11/20,138.53,139,138.1,138.76,138.76,0.05%,6864781
+2019/11/21,138.39,138.56,137.77,138,138,-0.55%,4196464
+2019/11/22,138.37,138.46,137.66,137.74,137.74,-0.19%,3620266
+2019/11/25,137.32,137.62,136.99,137.08,137.08,-0.48%,6468727
+2019/11/26,136.98,137.8,136.58,137.74,137.74,0.48%,4724383
+2019/11/27,137.03,137.21,136.83,137.01,137.01,-0.53%,4106004
+2019/11/29,137.1,138.134,137.08,137.86,137.86,0.62%,4516421
+2019/12/2,137.314,138.09,137.3,137.79,137.79,-0.05%,8274464
+2019/12/3,139.06,139.57,138.97,139.11,139.11,0.96%,8500626
+2019/12/4,139.16,139.165,138.59,138.92,138.92,-0.14%,6322253
+2019/12/5,138.8,139.45,138.79,139,139,0.06%,5661533
+2019/12/6,137.76,137.826,137.4,137.62,137.62,-0.99%,8714531
+2019/12/9,137.81,137.81,137.45,137.58,137.58,-0.03%,2711506
+2019/12/10,138.25,138.33,137.74,137.97,137.97,0.28%,3240667
+2019/12/11,138.2,139.3,138.12,138.92,138.92,0.69%,6051297
+2019/12/12,139.78,139.85,137.88,138.43,138.43,-0.35%,8809561
+2019/12/13,138.52,139.21,137.98,139.05,139.05,0.45%,6964255
+2019/12/16,139.2,139.39,138.8,139.04,139.04,-0.01%,4645603
+2019/12/17,139.04,139.3,138.851,139.01,139.01,-0.02%,4287398
+2019/12/18,138.86,139.25,138.81,139.02,139.02,0.01%,3607526
+2019/12/19,139.042,139.55,138.87,139.38,139.38,0.26%,4974681
+2019/12/20,139.371,139.52,138.98,139.52,139.52,0.10%,4446611
+2019/12/23,139.53,139.96,139.53,139.95,139.95,0.31%,5180814
+2019/12/24,140.44,141.33,140.43,141.27,141.27,0.94%,5303698
+2019/12/26,142.06,142.47,141.906,142.38,142.38,0.79%,8338329
+2019/12/27,142.26,142.73,142.17,142.33,142.33,-0.04%,5119883
+2019/12/30,142.57,142.8,142.46,142.63,142.63,0.21%,4810215
+2019/12/31,143.31,143.605,142.8,142.9,142.9,0.19%,5312671
+2020/1/2,143.86,144.21,143.4,143.95,143.95,0.73%,7732710
+2020/1/3,145.771,146.32,145.4,145.86,145.86,1.33%,12272707
+2020/1/6,148.42,148.48,146.95,147.39,147.39,1.05%,14397138
+2020/1/7,147.57,148.14,147.43,147.97,147.97,0.39%,7996704
+2020/1/8,148.49,148.61,146.14,146.86,146.86,-0.75%,22247107
+2020/1/9,146.07,146.41,145.44,146.03,146.03,-0.57%,10292147
+2020/1/10,146.22,146.99,146.17,146.91,146.91,0.60%,6183208
+2020/1/13,146.35,146.38,145.78,145.82,145.82,-0.74%,7593771
+2020/1/14,145.401,145.81,145.082,145.69,145.69,-0.09%,6589676
+2020/1/15,146.21,146.73,145.82,146.54,146.54,0.58%,6498475
+2020/1/16,146.231,146.466,145.755,146.31,146.31,-0.16%,6051756
+2020/1/17,146.51,146.99,146.31,146.58,146.58,0.18%,11119151
+2020/1/21,145.77,146.86,145.551,146.74,146.74,0.11%,6076269
+2020/1/22,146.68,146.81,146.38,146.79,146.79,0.03%,4772215
+2020/1/23,147,147.62,146.62,147.12,147.12,0.22%,8411937
+2020/1/24,146.922,148.38,146.89,147.98,147.98,0.58%,9913786
+2020/1/27,149.21,149.32,148.458,148.99,148.99,0.68%,9963178
+2020/1/28,148.36,148.56,147.53,147.66,147.66,-0.89%,7507154
+2020/1/29,147.7,148.56,147.61,148.46,148.46,0.54%,5004617
+2020/1/30,148.69,149.31,148.01,148.47,148.47,0.01%,9117215
+2020/1/31,148.88,149.68,148.81,149.33,149.33,0.58%,14781354
+2020/2/3,148.66,148.78,147.68,148.36,148.36,-0.65%,9103481
+2020/2/4,146.96,147.03,145.8,146.43,146.43,-1.30%,10501897
+2020/2/5,146.38,146.81,146.16,146.61,146.61,0.12%,6156860
+2020/2/6,147.28,147.63,147,147.4,147.4,0.54%,4807047
+2020/2/7,147.83,148.18,147.335,147.79,147.79,0.26%,6367355
+2020/2/10,148.21,148.446,147.91,148.17,148.17,0.26%,5788476
+2020/2/11,148.03,148.16,147.01,147.66,147.66,-0.34%,5173393
+2020/2/12,147.42,147.81,147.157,147.54,147.54,-0.08%,5008759
+2020/2/13,148.24,148.58,147.95,148.38,148.38,0.57%,7080088
+2020/2/14,148.74,149.13,148.63,149,149,0.42%,5344151
+2020/2/18,149.88,151.09,149.47,150.91,150.91,1.28%,11523582
+2020/2/19,150.988,151.82,150.815,151.79,151.79,0.58%,9240505
+2020/2/20,152,152.83,151.95,152.41,152.41,0.41%,8427774
+2020/2/21,154.406,155.222,154.18,154.7,154.7,1.50%,16344191
+2020/2/24,158.36,158.53,155.36,156.09,156.09,0.90%,27077119
+2020/2/25,155.12,156.08,152.91,153.3,153.3,-1.79%,28034251
+2020/2/26,153.84,155.28,152.9,153.97,153.97,0.44%,17902830
+2020/2/27,155.58,156.27,153.9,154,154,0.02%,27842425
+2020/2/28,152.71,152.77,147.05,148.38,148.38,-3.65%,42698920
+2020/3/2,149.97,150.73,149.04,149.2,149.2,0.55%,16264343
+2020/3/3,150.84,155.24,150.735,153.89,153.89,3.14%,28473121
+2020/3/4,154.4,154.96,153.7,154.16,154.16,0.18%,12271488
+2020/3/5,156.06,157.62,155.72,157.49,157.49,2.16%,17937637
+2020/3/6,158.32,159.25,154.54,157.55,157.55,0.04%,26934835
+2020/3/9,158.5,159.37,156.33,157.81,157.81,0.17%,24773134
+2020/3/10,156.23,156.41,154.39,154.48,154.48,-2.11%,18687110
+2020/3/11,156.26,156.5,153.61,153.93,153.93,-0.36%,17763825
+2020/3/12,151.53,151.55,146.85,147.79,147.79,-3.99%,32836122
+2020/3/13,149.42,149.6,141.58,143.28,143.28,-3.05%,35132872
+2020/3/16,137.56,142.96,136.12,141.64,141.64,-1.14%,24368528
+2020/3/17,140.18,146.2,139.93,143.56,143.56,1.36%,24390448
+2020/3/18,141.75,142.88,138.5,140.7,140.7,-1.99%,21891367
+2020/3/19,139.078,140.5,137.85,138.04,138.04,-1.89%,20771230
+2020/3/20,140.74,141.17,139.14,140.11,140.11,1.50%,19896161
+2020/3/23,142.675,146.93,142.28,146.3,146.3,4.42%,28205580
+2020/3/24,153.5,155.66,152.05,153.4,153.4,4.85%,20601136
+2020/3/25,152.58,152.878,151.01,151.3,151.3,-1.37%,16408181
+2020/3/26,153.3,154.81,152.08,153.24,153.24,1.28%,12744195
+2020/3/27,153,153.55,152,152.25,152.25,-0.65%,9818063
+2020/3/30,152.41,153.08,151.57,152.92,152.92,0.44%,12064244
+2020/3/31,151.36,151.8,147.97,148.05,148.05,-3.18%,13282011
+2020/4/1,148.2,150.08,147.85,149.45,149.45,0.95%,11789096
+2020/4/2,151.2,152.5,150.7,151.9,151.9,1.64%,9171702
+2020/4/3,152.41,153.09,151.66,152.65,152.65,0.49%,8466802
+2020/4/6,154.17,157.22,153.96,156.88,156.88,2.77%,14636349
+2020/4/7,155.33,156.14,154.38,156.04,156.04,-0.54%,9167837
+2020/4/8,155.91,155.94,154.59,154.65,154.65,-0.89%,7589797
+2020/4/9,158.08,159.08,157.21,158.69,158.69,2.61%,18039666
+2020/4/13,159.17,162.38,158.625,161.41,161.41,1.71%,20520700
+2020/4/14,162.67,164.42,161.78,162.68,162.68,0.79%,17085552
+2020/4/15,161.8,162.54,160.806,161.85,161.85,-0.51%,12112985
+2020/4/16,161.88,163.15,160.65,161.71,161.71,-0.09%,9164551
+2020/4/17,159.72,160.07,158.12,158.57,158.57,-1.94%,14646944
+2020/4/20,158.62,160.22,158.46,159.7,159.7,0.71%,10680239
+2020/4/21,157.6,159.21,157.04,158.61,158.61,-0.68%,12457516
+2020/4/22,160.5,161.74,160.42,161.73,161.73,1.97%,12891829
+2020/4/23,162.38,163.6,161.84,163.34,163.34,1.00%,14920793
+2020/4/24,163.13,163.31,160.89,162.64,162.64,-0.43%,11198404
+2020/4/27,161.88,162,160.41,161.56,161.56,-0.66%,9024335
+2020/4/28,160.89,160.98,159.16,160.84,160.84,-0.45%,10378909
+2020/4/29,160.1,161.85,159.76,161.73,161.73,0.55%,12221655
+2020/4/30,160.22,160.82,158.13,158.8,158.8,-1.81%,13626783
+2020/5/1,158,160.45,157.8,159.78,159.78,0.62%,10881552
+2020/5/4,160.33,160.95,159.91,160.34,160.34,0.35%,7982737
+2020/5/5,160.16,161.1,159.33,161.02,161.02,0.42%,10550702
+2020/5/6,158.99,159.81,158.1,158.95,158.95,-1.29%,13342862
+2020/5/7,159.5,161.96,159.36,161.39,161.39,1.54%,13689766
+2020/5/8,161.08,162,160,160.42,160.42,-0.60%,12240280
+2020/5/11,160.34,160.71,158.89,159.42,159.42,-0.62%,11191579
+2020/5/12,160.3,160.95,159.72,160.04,160.04,0.39%,10384042
+2020/5/13,160.94,161.62,160.54,161.58,161.58,0.96%,10936634
+2020/5/14,161.53,163.34,161.51,163.01,163.01,0.89%,17074770
+2020/5/15,164.02,164.8,163.08,163.93,163.93,0.56%,13915777
+2020/5/18,164.33,164.495,162.41,162.69,162.69,-0.76%,14132780
+2020/5/19,163.6,164.43,163.04,164.26,164.26,0.97%,8536322
+2020/5/20,164.54,164.96,163.89,164.65,164.65,0.24%,10658300
+2020/5/21,163.46,163.58,161.37,162.25,162.25,-1.46%,11786413
+2020/5/22,162.88,163.47,162.74,163.21,163.21,0.59%,8537849
+2020/5/26,162.58,162.58,160.69,160.89,160.89,-1.42%,13929709
+2020/5/27,159.42,161.34,159.2,161.18,161.18,0.18%,13060837
+2020/5/28,162.12,162.46,160.9,161.72,161.72,0.34%,9757164
+2020/5/29,162.58,163.4,162.32,162.91,162.91,0.74%,12581762
+2020/6/1,162.924,163.74,162.39,163.66,163.66,0.46%,8139420
+2020/6/2,164,164.08,161.86,162.6,162.6,-0.65%,10385420
+2020/6/3,160.33,160.9,158.82,159.6,159.6,-1.85%,16981986
+2020/6/4,161.14,161.87,159.84,161.28,161.28,1.05%,10089713
+2020/6/5,158.62,158.72,157.035,158.01,158.01,-2.03%,16017821
+2020/6/8,158.9,159.86,158.47,159.72,159.72,1.08%,9235800
+2020/6/9,161.07,161.775,160.87,161.26,161.26,0.96%,9028378
+2020/6/10,162.11,163.63,160.52,163.57,163.57,1.43%,12988548
+2020/6/11,163.33,164.06,161.97,162.39,162.39,-0.72%,11669004
+2020/6/12,163.41,163.88,162.56,162.62,162.62,0.14%,6891670
+2020/6/15,160.52,162.56,160.16,162.33,162.33,-0.18%,8520875
+2020/6/16,161.85,162.685,161.36,162.25,162.25,-0.05%,7962903
+2020/6/17,162,162.62,161.77,162.56,162.56,0.19%,4752277
+2020/6/18,162.197,162.32,161.44,162.24,162.24,-0.20%,5393023
+2020/6/19,162.87,164.09,162.78,164.03,164.03,1.10%,12181570
+2020/6/22,165.06,165.73,164.41,165.09,165.09,0.65%,12357344
+2020/6/23,165.63,166.52,165.52,166.48,166.48,0.84%,12130759
+2020/6/24,166.01,166.99,165.45,165.9,165.9,-0.35%,10850683
+2020/6/25,165.89,165.91,165.16,165.8,165.8,-0.06%,7080571
+2020/6/26,164.87,166.56,164.22,166.54,166.54,0.45%,9742380
+2020/6/29,166.56,166.8,166.18,166.63,166.63,0.05%,6735695
+2020/6/30,166.31,167.99,166.19,167.37,167.37,0.44%,12746655
+2020/7/1,167.05,167.06,165.34,166.62,166.62,-0.45%,13183934
+2020/7/2,166.2,167.24,166.02,166.98,166.98,0.22%,8750017
+2020/7/6,167.75,168,167.19,167.98,167.98,0.60%,7259154
+2020/7/7,167.41,169.04,167.38,169.04,169.04,0.63%,11589391
+2020/7/8,170.32,170.86,169.78,170.09,170.09,0.62%,11686924
+2020/7/9,170.48,170.64,168.78,169.63,169.63,-0.27%,13317747
+2020/7/10,169.95,170.15,168.57,169.19,169.19,-0.26%,8213071
+2020/7/13,170.29,170.42,169.16,169.4,169.4,0.12%,11089698
+2020/7/14,168.97,170.2,168.81,170.19,170.19,0.47%,9803313
+2020/7/15,169.62,170.43,169.39,170.34,170.34,0.09%,8728537
+2020/7/16,169.8,170,168.65,168.73,168.73,-0.95%,10283038
+2020/7/17,169.94,170.27,169.61,170.12,170.12,0.82%,10291745
+2020/7/20,170.76,171.07,170.27,170.94,170.94,0.48%,10017165
+2020/7/21,172.53,173.25,172.31,173,173,1.21%,12824492
+2020/7/22,174.05,175.77,173.76,175.63,175.63,1.52%,18712467
+2020/7/23,176.17,178.41,175.65,177.18,177.18,0.88%,23006824
+2020/7/24,179.14,179.16,178.2,178.7,178.7,0.86%,15601327
+2020/7/27,181.85,182.83,181.53,182.23,182.23,1.98%,21115604
+2020/7/28,182.02,184.26,181.42,183.75,183.75,0.83%,21164633
+2020/7/29,184.009,186.14,182.39,185.13,185.13,0.75%,25640100
+2020/7/30,183.44,184.33,182.13,183.76,183.76,-0.74%,18061227
+2020/7/31,184.51,185.75,184.165,185.43,185.43,0.91%,15885010
+2020/8/3,185.05,185.82,184.2,185.64,185.64,0.11%,12896999
+2020/8/4,185.61,189.6,185.21,189.59,189.59,2.13%,20773210
+2020/8/5,191.65,193.13,190.62,191.35,191.35,0.93%,27193718
+2020/8/6,193.74,194.45,192.521,193.89,193.89,1.33%,20640119
+2020/8/7,192.705,192.96,189.33,190.81,190.81,-1.59%,24570160
+2020/8/10,191.2,192.61,189.66,190.15,190.15,-0.35%,19047223
+2020/8/11,183.57,183.98,179.43,179.94,179.94,-5.37%,45354997
+2020/8/12,182.61,183.1,179.04,179.1,179.1,-0.47%,28779419
+2020/8/13,181.56,184.7,181.36,183.33,183.33,2.36%,18596773
+2020/8/14,183.44,183.72,181.49,182.54,182.54,-0.43%,11791981
+2020/8/17,184.69,187.01,184.66,186.5,186.5,2.17%,15340780
+2020/8/18,189.18,189.4,185.63,188.18,188.18,0.90%,16291627
+2020/8/19,187.21,187.46,181.71,182.24,182.24,-3.16%,24646942
+2020/8/20,181.19,183.71,180.93,183.5,183.5,0.69%,16692201
+2020/8/21,182.14,182.81,180.47,182.03,182.03,-0.80%,12713741
+2020/8/24,182.91,182.925,180.685,181,181,-0.57%,11605788
+2020/8/25,181.06,181.25,179.731,181.22,181.22,0.12%,10056066
+2020/8/26,180.26,183.58,180.2,183.36,183.36,1.18%,12715762
+2020/8/27,185,185.17,179.37,181.24,181.24,-1.16%,16299207
+2020/8/28,183.98,185.4,183.405,184.39,184.39,1.74%,13200826
+2020/8/31,184.79,185.53,184.28,184.83,184.83,0.24%,10251152
+2020/9/1,186.99,186.99,184.33,185.05,185.05,0.12%,10689058
+2020/9/2,183.75,183.86,181.5,182.62,182.62,-1.31%,11536946
+2020/9/3,182.3,182.82,180.49,181.14,181.14,-0.81%,12176904
+2020/9/4,180.95,182.1,180.05,181.64,181.64,0.28%,11567864
+2020/9/8,179.5,182.27,179.02,181.29,181.29,-0.19%,13229196
+2020/9/9,182.5,183.22,182.19,183.05,183.05,0.97%,8424118
+2020/9/10,184.23,184.68,182.28,182.46,182.46,-0.32%,9143612
+2020/9/11,183.14,183.55,182.005,182.45,182.45,-0.01%,7662287
+2020/9/14,183.57,184.3,183.39,183.89,183.89,0.79%,9709501
+2020/9/15,184.46,184.67,182.92,183.45,183.45,-0.24%,7993693
+2020/9/16,184.98,185.01,183.33,183.97,183.97,0.28%,12717630
+2020/9/17,181.92,183.09,181.48,182.96,182.96,-0.55%,8836188
+2020/9/18,183.07,184.09,182.64,183.2,183.2,0.13%,9959667
+2020/9/21,179.84,180.29,176.75,179.52,179.52,-2.01%,17436121
+2020/9/22,179.63,180.02,178.11,178.65,178.65,-0.48%,7977916
+2020/9/23,176.98,177.26,174.1,174.79,174.79,-2.16%,18134030
+2020/9/24,174.36,176.235,173.77,175.44,175.44,0.37%,11759192
+2020/9/25,174.41,175.3,173.89,174.94,174.94,-0.28%,6779192
+2020/9/28,175.83,176.805,175.09,176.7,176.7,1.01%,7109746
+2020/9/29,177.19,178.33,176.95,178.19,178.19,0.84%,8762004
+2020/9/30,177.71,178.61,176.66,177.12,177.12,-0.60%,8371844
+2020/10/1,178.71,179.5,178.038,178.7,178.7,0.89%,10402833
+2020/10/2,178.69,179.29,178.16,178.54,178.54,-0.09%,7488503
+2020/10/5,179.02,180.14,178.9,179.41,179.41,0.49%,6969605
+2020/10/6,180.16,180.37,177.051,177.3,177.3,-1.18%,8632761
+2020/10/7,177.09,177.42,176.43,177.22,177.22,-0.05%,6410899
+2020/10/8,178.18,178.45,176.67,177.85,177.85,0.36%,6530845
+2020/10/9,180.13,181.17,179.93,181.08,181.08,1.82%,15979775
+2020/10/12,180.57,180.83,180.19,180.56,180.56,-0.29%,4842997
+2020/10/13,178.563,178.6,177.1,177.72,177.72,-1.57%,8384295
+2020/10/14,179.09,179.59,178.27,178.27,178.27,0.31%,9100896
+2020/10/15,177.71,179.15,177.59,178.92,178.92,0.36%,6821291
+2020/10/16,179.22,179.32,178.13,178.3,178.3,-0.35%,7262158
+2020/10/19,179.41,179.475,178.37,178.39,178.39,0.05%,6084398
+2020/10/20,178.54,179.67,178.08,179.25,179.25,0.48%,7124678
+2020/10/21,180.47,181.31,180.23,180.6,180.6,0.75%,7548086
+2020/10/22,178.877,179.027,177.72,178.83,178.83,-0.98%,8376974
+2020/10/23,179.09,179.2,177.76,178.64,178.64,-0.11%,5919276
+2020/10/26,178.75,179.14,178.22,178.55,178.55,-0.05%,5105103
+2020/10/27,178.71,179.43,178.51,179.02,179.02,0.26%,5826871
+2020/10/28,176.45,176.85,175.44,176.13,176.13,-1.61%,11734083
+2020/10/29,175.02,176.14,174.83,175.4,175.4,-0.41%,8474453
+2020/10/30,177.18,177.36,175.95,176.2,176.2,0.46%,7304589
+2020/11/2,177.45,177.925,177.13,177.91,177.91,0.97%,6498368
+2020/11/3,178.95,179.39,178.3,178.92,178.92,0.57%,7577196
+2020/11/4,178.93,179.19,177.66,178.82,178.82,-0.06%,11117259
+2020/11/5,181,183.285,180.97,182.93,182.93,2.30%,16102775
+2020/11/6,183.4,183.53,182.19,183.19,183.19,0.14%,10378266
+2020/11/9,176.42,176.45,173.64,175.08,175.08,-4.43%,29800706
+2020/11/10,176.75,176.91,175.66,175.66,175.66,0.33%,11728459
+2020/11/11,174.695,175.28,174.435,174.9,174.9,-0.43%,9008471
+2020/11/12,176.04,176.765,175.84,175.96,175.96,0.61%,7182263
+2020/11/13,177.65,177.8,176.84,177.16,177.16,0.68%,6470910
+2020/11/16,177.23,177.91,176.87,177.15,177.15,-0.01%,8358474
+2020/11/17,177.25,177.44,176.09,176.5,176.5,-0.37%,8229142
+2020/11/18,176.26,176.86,175.35,175.49,175.49,-0.57%,7384661
+2020/11/19,174.3,175.22,174.17,175.16,175.16,-0.19%,6965056
+2020/11/20,176.12,176.38,175.58,175.69,175.69,0.30%,6380936
+2020/11/23,175.1,175.24,171.78,172.23,172.23,-1.97%,15510552
+2020/11/24,169.3,169.69,168.86,169.59,169.59,-1.53%,18823230
+2020/11/25,169.975,170.52,169.24,169.51,169.51,-0.05%,10286575
+2020/11/27,166.9,167.83,166.78,167.79,167.79,-1.01%,10569141
+2020/11/30,166.68,167.43,166.03,166.67,166.67,-0.67%,13209977
+2020/12/1,169.76,170.48,169.3,170.18,170.18,2.11%,13457085
+2020/12/2,170.57,171.76,170.15,171.46,171.46,0.75%,9199741
+2020/12/3,172.64,172.85,171.08,172.81,172.81,0.79%,10457274
+2020/12/4,172.78,173.32,171.59,172.32,172.32,-0.28%,10098639
+2020/12/7,172.56,175.29,172.51,174.89,174.89,1.49%,10555101
+2020/12/8,175.51,175.93,174.72,175.5,175.5,0.35%,6348418
+2020/12/9,173.92,174.04,171.24,172.5,172.5,-1.71%,10743185
+2020/12/10,172.9,173.58,171.7,172.17,172.17,-0.19%,6564030
+2020/12/11,172.25,173.32,172.11,172.49,172.49,0.19%,6084848
+2020/12/14,171.91,172.52,170.91,171.54,171.54,-0.55%,7644419
+2020/12/15,173.43,173.98,173.055,173.94,173.94,1.40%,6848629
+2020/12/16,174.13,175.015,173.02,174.9,174.9,0.55%,8174737
+2020/12/17,177.15,177.87,176.575,176.74,176.74,1.05%,9475790
+2020/12/18,176.65,176.98,176.1,176.44,176.44,-0.17%,6789888
+2020/12/21,176.29,176.94,175.76,175.88,175.88,-0.32%,8168924
+2020/12/22,176.2,176.34,174.34,174.49,174.49,-0.79%,9447403
+2020/12/23,175.1,176.21,175.06,175.65,175.65,0.66%,6542767
+2020/12/24,175.55,176.37,175.515,176.35,176.35,0.40%,3695443
+2020/12/28,177.26,177.91,175.625,175.71,175.71,-0.36%,7750613
+2020/12/29,176.25,176.97,175.57,176.35,176.35,0.36%,5983741
+2020/12/30,176.44,177.72,176.44,177.7,177.7,0.77%,5914039
+2020/12/31,178.07,178.4,177.32,178.36,178.36,0.37%,7540757
+2021/1/4,181.97,182.4,180.955,182.33,182.33,2.23%,14331436
+2021/1/5,182.87,183.21,181.824,182.87,182.87,0.30%,12718753
+2021/1/6,181.49,181.58,178.24,179.9,179.9,-1.62%,18453495
+2021/1/7,179.69,179.92,178.84,179.48,179.48,-0.23%,7110214
+2021/1/8,176.83,176.99,171.48,173.34,173.34,-3.42%,24399895
+2021/1/11,172.14,173.68,172.03,173,173,-0.20%,8579195
+2021/1/12,173.13,174.18,172.32,174.12,174.12,0.65%,9699545
+2021/1/13,173.68,174.46,173.05,173.37,173.37,-0.43%,14110299
+2021/1/14,173.44,174.22,172.655,173.28,173.28,-0.05%,13522670
+2021/1/15,172.844,173.07,170.975,171.13,171.13,-1.24%,16172494
+2021/1/19,172.71,172.85,171.92,172.58,172.58,0.85%,7485700
+2021/1/20,174.37,175.467,173.82,175.39,175.39,1.63%,9456038
+2021/1/21,175.11,175.51,174.51,175.28,175.28,-0.06%,7250164
+2021/1/22,172.89,174.29,172.35,173.9,173.9,-0.79%,7269592
+2021/1/25,174.82,174.96,173.19,174.05,174.05,0.09%,5936770
+2021/1/26,173.98,174.26,173.42,173.62,173.62,-0.25%,4685568
+2021/1/27,172.93,173.52,171.66,172.52,172.52,-0.63%,9036528
+2021/1/28,174.28,174.73,172.04,172.68,172.68,0.09%,9392363
+2021/1/29,174.87,175.163,172.61,172.61,172.61,-0.04%,11252816
+2021/2/1,175.02,175.26,174.06,174.23,174.23,0.94%,9079082
+2021/2/2,172.49,172.53,171.51,172.11,172.11,-1.22%,7163267
+2021/2/3,172.36,172.59,171.5,171.85,171.85,-0.15%,4658060
+2021/2/4,168.29,168.395,167.34,168.15,168.15,-2.15%,13736624
+2021/2/5,168.99,170.18,168.67,169.81,169.81,0.99%,6538458
+2021/2/8,171.98,172.4,171.49,171.52,171.52,1.01%,6887535
+2021/2/9,172.57,173.03,171.75,172.08,172.08,0.33%,5020659
+2021/2/10,173.15,173.22,172.01,172.71,172.71,0.37%,6064966
+2021/2/11,172.7,172.871,170.71,171.21,171.21,-0.87%,5994522
+2021/2/12,170.29,171.65,169.88,170.69,170.69,-0.30%,6018930
+2021/2/16,168.14,170.065,167.73,168.24,168.24,-1.44%,14761087
+2021/2/17,166.92,167.34,165.85,166.33,166.33,-1.14%,11252788
+2021/2/18,166.98,167.3,165.73,166.32,166.32,-0.01%,7498157
+2021/2/19,166.76,167.94,166.6,167.01,167.01,0.41%,8273502
+2021/2/22,168.54,169.89,168.3,169.51,169.51,1.50%,9981965
+2021/2/23,169.48,169.74,168.28,169.12,169.12,-0.23%,8616789
+2021/2/24,167.65,169.14,167.15,169,169,-0.07%,8890612
+2021/2/25,166.92,167.66,165.45,165.82,165.82,-1.88%,16233818
+2021/2/26,165,165.1,160.95,161.81,161.81,-2.42%,22706300
+2021/3/1,163.03,163.35,161.16,161.53,161.53,-0.17%,13828347
+2021/3/2,161.93,162.925,161.22,162.41,162.41,0.54%,11424608
+2021/3/3,160.61,161.69,159.485,160.62,160.62,-1.10%,13059936
+2021/3/4,160.6,161.455,158.43,159.04,159.04,-0.98%,13870077
+2021/3/5,159.66,159.82,158.55,159.14,159.14,0.06%,12068139
+2021/3/8,158.58,158.74,157.13,157.49,157.49,-1.04%,12134854
+2021/3/9,160.75,161.252,160.415,160.84,160.84,2.13%,10382555
+2021/3/10,161.06,161.78,160.66,161.66,161.66,0.51%,7962003
+2021/3/11,161.47,161.98,161.12,161.52,161.52,-0.09%,6749209
+2021/3/12,159.54,161.69,159.35,161.49,161.49,-0.02%,8608514
+2021/3/15,162.305,162.55,161.43,162.2,162.2,0.44%,8110140
+2021/3/16,162.36,163.2,161.81,162.35,162.35,0.09%,7547417
+2021/3/17,162.268,164.15,161.48,163.51,163.51,0.71%,12626689
+2021/3/18,161.15,162.82,161.11,162.56,162.56,-0.58%,8731762
+2021/3/19,162.56,163.43,162.43,163.24,163.24,0.42%,6868892
+2021/3/22,162.27,163.13,162.16,163,163,-0.15%,5239970
+2021/3/23,162.45,162.49,161.592,161.81,161.81,-0.73%,6048301
+2021/3/24,162.21,162.89,161.94,162.37,162.37,0.35%,6183666
+2021/3/25,163.06,163.58,161.32,161.78,161.78,-0.36%,8398596
+2021/3/26,161.71,162.73,161.65,162.24,162.24,0.28%,6153894
+2021/3/29,161.46,161.52,159.83,160.31,160.31,-1.19%,8409316
+2021/3/30,157.94,158.2,157.55,157.57,157.57,-1.71%,8353246
+2021/3/31,158.06,160.68,158.05,159.96,159.96,1.52%,10623771
+2021/4/1,161.56,162.11,161.28,161.98,161.98,1.26%,7105228
+2021/4/5,161.52,162.405,161.36,161.92,161.92,-0.04%,6163799
+2021/4/6,162.79,163.53,162.75,163.22,163.22,0.80%,6761166
+2021/4/7,162.82,163.31,162.5,162.76,162.76,-0.28%,5436014
+2021/4/8,164.168,164.77,164.14,164.51,164.51,1.08%,6574524
+2021/4/9,162.75,163.66,162.48,163.27,163.27,-0.75%,6657898
+2021/4/12,162.73,162.8,161.81,162.28,162.28,-0.61%,4896669
+2021/4/13,163.18,163.85,163.03,163.43,163.43,0.71%,6995903
+2021/4/14,162.77,163.05,162.3,162.72,162.72,-0.43%,6312296
+2021/4/15,164.07,165.79,164.03,165.35,165.35,1.62%,8250646
+2021/4/16,166.24,166.811,165.94,166.35,166.35,0.60%,10057602
+2021/4/19,165.91,166.44,165.72,165.89,165.89,-0.28%,5721727
+2021/4/20,165.65,166.81,165.62,166.48,166.48,0.36%,6531979
+2021/4/21,167.18,168.39,167.15,168.13,168.13,0.99%,8380178
+2021/4/22,167.11,167.53,166.49,167.04,167.04,-0.65%,7680140
+2021/4/23,167.37,167.53,165.78,166.4,166.4,-0.38%,7107484
+2021/4/26,166.63,166.865,166.05,166.84,166.84,0.26%,4786613
+2021/4/27,166.92,167.15,166.28,166.42,166.42,-0.25%,5363499
+2021/4/28,165.75,166.96,165.49,166.91,166.91,0.29%,6932217
+2021/4/29,165.58,166.26,164.47,166.22,166.22,-0.41%,9067627
+2021/4/30,165.86,166,165.24,165.66,165.66,-0.34%,6248711
+2021/5/3,167.61,168.43,167.41,167.81,167.81,1.30%,9014708
+2021/5/4,167.69,168.55,165.5,166.58,166.58,-0.73%,10267411
+2021/5/5,166.63,167.31,166.61,167.27,167.27,0.41%,5950000
+2021/5/6,167.95,170.29,167.92,170.06,170.06,1.67%,13574072
+2021/5/7,171.53,172.55,171,171.59,171.59,0.90%,14748628
+2021/5/10,172.74,172.84,171.78,172.11,172.11,0.30%,8276584
+2021/5/11,170.558,172.17,170.27,172.14,172.14,0.02%,8348213
+2021/5/12,171.432,171.835,170.345,170.43,170.43,-0.99%,12666262
+2021/5/13,170.35,171.27,170.225,171.13,171.13,0.41%,8078266
+2021/5/14,172.05,172.7,171.82,172.69,172.69,0.91%,9686777
+2021/5/17,173.3,175,173.28,174.7,174.7,1.16%,11956831
+2021/5/18,175.18,175.21,174.46,175.04,175.04,0.19%,7294010
+2021/5/19,175.14,177,174.345,175.16,175.16,0.07%,20741106
+2021/5/20,175.32,176.46,175.11,175.96,175.96,0.46%,9802799
+2021/5/21,176.58,176.86,175.145,176.04,176.04,0.05%,7677190
+2021/5/24,176.15,176.59,175.87,176.35,176.35,0.18%,5557339
+2021/5/25,176.15,177.95,176.04,177.95,177.95,0.91%,8986945
+2021/5/26,178.368,178.61,177.04,177.64,177.64,-0.17%,8495383
+2021/5/27,177.39,177.82,176.81,177.71,177.71,0.04%,7992951
+2021/5/28,177.46,178.43,177.241,178.38,178.38,0.38%,9968324
+2021/6/1,178.76,178.85,177.19,177.9,177.9,-0.27%,9143250
+2021/6/2,178.34,178.78,177.97,178.77,178.77,0.49%,6613106
+2021/6/3,175.83,175.83,174.66,175.27,175.27,-1.96%,10153899
+2021/6/4,176.65,177.57,176.61,177.16,177.16,1.08%,8375264
+2021/6/7,176.96,177.9,176.63,177.87,177.87,0.40%,7709094
+2021/6/8,177.23,177.54,176.37,177.32,177.32,-0.31%,5905832
+2021/6/9,177.38,177.8,176.78,176.98,176.98,-0.19%,6346094
+2021/6/10,176.7,177.85,176.48,177.74,177.74,0.43%,9896612
+2021/6/11,176.33,176.57,175.48,175.74,175.74,-1.13%,7836860
+2021/6/14,173.16,175.06,172.95,174.71,174.71,-0.59%,7733645
+2021/6/15,174.78,174.915,173.34,174.05,174.05,-0.38%,7550154
+2021/6/16,173.91,174.465,171.03,171.11,171.11,-1.69%,16039864
+2021/6/17,167.02,167.615,165.44,165.85,165.85,-3.07%,27232236
+2021/6/18,166.14,166.72,164.87,164.93,164.93,-0.55%,15744310
+2021/6/21,166.52,167.222,166,166.95,166.95,1.22%,8370991
+2021/6/22,166.35,166.915,166.01,166.25,166.25,-0.42%,7223919
+2021/6/23,166.97,168.03,165.97,166.14,166.14,-0.07%,8474276
+2021/6/24,167,167.23,166.01,166.04,166.04,-0.06%,6903352
+2021/6/25,167.45,167.525,166.29,166.59,166.59,0.33%,7473679
+2021/6/28,166.68,166.91,166.358,166.58,166.58,-0.01%,6508902
+2021/6/29,164.34,165.278,164.01,164.83,164.83,-1.05%,7451415
+2021/6/30,164.57,166.1,164.29,165.63,165.63,0.49%,7955839
+2021/7/1,166.65,166.88,165.5,166.2,166.2,0.34%,7430497
+2021/7/2,167.35,167.715,166.4,167.29,167.29,0.66%,7873574
+2021/7/6,169.27,169.65,167.54,168.12,168.12,0.50%,7932050
+2021/7/7,168.72,169.23,168.19,168.76,168.76,0.38%,7108909
+2021/7/8,169.82,169.855,167.91,168.65,168.65,-0.07%,7244275
+2021/7/9,168.84,169.62,168.66,169.21,169.21,0.33%,4997398
+2021/7/12,168.7,169.16,167.64,169,169,-0.12%,7315422
+2021/7/13,169.51,169.9,168.93,169.22,169.22,0.13%,7040277
+2021/7/14,170.91,171.04,170.28,171.04,171.04,1.08%,8830335
+2021/7/15,170.89,171.3,170.34,171.07,171.07,0.02%,6520126
+2021/7/16,170.65,170.95,169.28,169.41,169.41,-0.97%,9460348
+2021/7/19,169.51,169.91,168.89,169.61,169.61,0.12%,6707365
+2021/7/20,170.51,170.8,168.92,169.39,169.39,-0.13%,6540058
+2021/7/21,168.33,169,168.14,168.76,168.76,-0.37%,4622581
+2021/7/22,168.49,169.191,168.06,169.09,169.09,0.20%,4793605
+2021/7/23,168.5,168.88,167.95,168.56,168.56,-0.31%,5831463
+2021/7/26,168.58,168.86,168.08,168.16,168.16,-0.24%,5229817
+2021/7/27,168.73,168.905,167.93,168.44,168.44,0.17%,6300183
+2021/7/28,168.26,169.38,167.72,169.29,169.29,0.50%,7905846
+2021/7/29,170.7,171.52,170.67,171.17,171.17,1.11%,8092385
+2021/7/30,170.72,170.99,169.38,169.82,169.82,-0.79%,7391706
+2021/8/2,169.3,170.245,169.1,169.61,169.61,-0.12%,10783240
+2021/8/3,169.42,169.83,169.21,169.49,169.49,-0.07%,5402340
+2021/8/4,171.28,171.4,168.99,169.53,169.53,0.02%,9796349
+2021/8/5,169.37,169.437,168.203,168.86,168.86,-0.40%,7893245
+2021/8/6,165.84,165.93,164.55,164.64,164.64,-2.50%,13547643
+2021/8/9,163.01,163.295,161.26,161.72,161.72,-1.77%,11546973
+2021/8/10,161.39,162.11,160.68,161.77,161.77,0.03%,6870766
+2021/8/11,163.15,164.17,162.68,164,164,1.38%,7382417
+2021/8/12,163.65,164.1,162.934,164.04,164.04,0.02%,5222080
+2021/8/13,165.02,166.46,164.89,166.39,166.39,1.43%,7388246
+2021/8/16,166.73,167.39,166.59,167.22,167.22,0.50%,7781796
+2021/8/17,167.29,167.73,166.56,166.97,166.97,-0.15%,7106992
+2021/8/18,167.24,167.51,166.26,167.1,167.1,0.08%,7697931
+2021/8/19,167.24,167.29,166.16,166.61,166.61,-0.29%,6934268
+2021/8/20,166.8,167.14,166.36,166.7,166.7,0.05%,7154348
+2021/8/23,168.82,168.91,167.96,168.73,168.73,1.22%,8190548
+2021/8/24,169.04,169.27,168.52,168.65,168.65,-0.05%,4519173
+2021/8/25,167.88,167.92,166.74,167.48,167.48,-0.69%,5588751
+2021/8/26,167.21,168.21,166.83,167.67,167.67,0.11%,4371866
+2021/8/27,167.58,170.19,166.87,170.19,170.19,1.50%,10036431
+2021/8/30,169.66,169.835,169.09,169.35,169.35,-0.49%,3768628
+2021/8/31,169.23,169.92,168.75,169.69,169.69,0.20%,6336002
+2021/9/1,169.94,170,169.16,169.7,169.7,0.01%,4764866
+2021/9/2,169.5,169.63,168.82,169.25,169.25,-0.27%,4601128
+2021/9/3,170.59,171.55,170.15,171.06,171.06,1.07%,8353646
+2021/9/7,169.56,169.78,167.63,167.71,167.71,-1.96%,10007697
+2021/9/8,168.02,168.08,166.7,167.29,167.29,-0.25%,6575990
+2021/9/9,168.17,168.28,166.83,168.03,168.03,0.44%,6641424
+2021/9/10,167.81,168.08,167.145,167.18,167.18,-0.51%,7426272
+2021/9/13,167.45,168.22,167.395,167.74,167.74,0.33%,5474323
+2021/9/14,168.22,169.16,167.48,168.82,168.82,0.64%,7922917
+2021/9/15,168.133,168.36,167.45,167.83,167.83,-0.59%,5624883
+2021/9/16,164.38,164.44,163.233,164.03,164.03,-2.26%,11780399
+2021/9/17,163.86,164.32,163.4,163.77,163.77,-0.16%,8369679
+2021/9/20,164.29,165.28,164.07,164.94,164.94,0.71%,7566577
+2021/9/21,165.81,166.63,165.49,166.04,166.04,0.67%,7181458
+2021/9/22,165.89,167.15,165.03,165.42,165.42,-0.37%,9777794
+2021/9/23,164.1,164.2,163.27,163.51,163.51,-1.15%,8451899
+2021/9/24,163,164,162.74,163.3,163.3,-0.13%,6937521
+2021/9/27,163.85,164.361,163.51,163.64,163.64,0.21%,4942989
+2021/9/28,162.73,162.82,161.73,162.05,162.05,-0.97%,9282755
+2021/9/29,162.35,162.74,160.97,161.32,161.32,-0.45%,8360656
+2021/9/30,162.66,164.95,162.34,164.22,164.22,1.80%,10574824
+2021/10/1,164.27,164.96,163.885,164.59,164.59,0.23%,6654686
+2021/10/4,163.69,165.54,163.47,165.36,165.36,0.47%,7651658
+2021/10/5,163.94,164.85,163.49,164.59,164.59,-0.47%,5617283
+2021/10/6,164.23,165.06,164.153,165.03,165.03,0.27%,6067156
+2021/10/7,164.02,164.851,163.96,164.16,164.16,-0.53%,4791505
+2021/10/8,166.32,166.42,164.135,164.23,164.23,0.04%,8536109
+2021/10/11,164.04,164.58,163.91,163.92,163.92,-0.19%,3820087
+2021/10/12,164.57,165.44,164.31,164.66,164.66,0.45%,5453049
+2021/10/13,165.28,167.92,165.28,167.59,167.59,1.78%,11118291
+2021/10/14,168.19,168.22,167.71,168,168,0.24%,5083847
+2021/10/15,165.39,166.09,165.1,165.33,165.33,-1.59%,8699223
+2021/10/18,165.42,165.59,164.81,164.92,164.92,-0.25%,4029594
+2021/10/19,166.5,166.5,165.2,165.45,165.45,0.32%,6588473
+2021/10/20,166.21,167.11,165.926,166.9,166.9,0.88%,5022036
+2021/10/21,166.7,166.94,166.24,166.75,166.75,-0.09%,4412389
+2021/10/22,168.67,169.54,166.67,167.77,167.77,0.61%,10703927
+2021/10/25,168.66,169.21,168.53,168.93,168.93,0.69%,4881346
+2021/10/26,167.88,167.91,166.63,167.68,167.68,-0.74%,6658890
+2021/10/27,167.73,168.2,166.86,168.12,168.12,0.26%,5823080
+2021/10/28,168.98,169.25,167.53,168.08,168.08,-0.02%,7000717
+2021/10/29,166.29,166.73,165.64,166.65,166.65,-0.85%,7531872
+2021/11/1,167.38,167.84,166.91,167.52,167.52,0.52%,4963736
+2021/11/2,167.43,167.63,166.963,167.16,167.16,-0.21%,3603983
+2021/11/3,165.34,165.95,164.38,165.77,165.77,-0.83%,9055208
+2021/11/4,167.51,168.14,167.37,167.65,167.65,1.13%,6656097
+2021/11/5,168.42,169.94,167.85,169.84,169.84,1.31%,9368948
+2021/11/8,170.43,170.7,170.06,170.45,170.45,0.36%,4966135
+2021/11/9,170.73,171.31,170.12,171.29,171.29,0.49%,5686157
+2021/11/10,173.67,174.65,172.11,173.15,173.15,1.09%,11461779
+2021/11/11,173.98,174.27,173.74,174.12,174.12,0.56%,5959640
+2021/11/12,173.51,174.67,173.4,174.45,174.45,0.19%,7638200
+2021/11/15,174.1,174.59,173.69,174.18,174.18,-0.15%,5630808
+2021/11/16,173.97,174.48,172.86,172.92,172.92,-0.72%,8667323
+2021/11/17,174.24,174.605,173.89,174.5,174.5,0.91%,6523061
+2021/11/18,173.96,174.36,173.53,173.94,173.94,-0.32%,6253445
+2021/11/19,173.69,174.1,172.235,172.61,172.61,-0.76%,8787253
+2021/11/22,169.9,170.44,168.42,168.74,168.74,-2.24%,13100511
+2021/11/23,167.28,167.6,166.53,167.28,167.28,-0.87%,8053370
+2021/11/24,166.583,167.44,166.32,167.12,167.12,-0.10%,5359457
+2021/11/26,168.6,168.64,166.37,166.85,166.85,-0.16%,9605192
+2021/11/29,166.84,167.255,166.38,166.62,166.62,-0.14%,7394940
+2021/11/30,167.77,169.01,165.37,165.5,165.5,-0.67%,12925270
+2021/12/1,166.84,167.47,166.06,166.16,166.16,0.40%,7825484
+2021/12/2,165.89,165.941,164.63,165.24,165.24,-0.55%,9604118
+2021/12/3,165.49,166.93,165,166.63,166.63,0.84%,9507938
+2021/12/6,166.14,166.8,165.93,166.22,166.22,-0.25%,4813624
+2021/12/7,166.2,167.08,166.18,166.81,166.81,0.35%,4900713
+2021/12/8,166.51,166.96,166.28,166.9,166.9,0.05%,4288935
+2021/12/9,166.54,166.58,165.65,165.88,165.88,-0.61%,4913771
+2021/12/10,166.72,166.915,166.18,166.58,166.58,0.42%,6450614
+2021/12/13,166.9,167.255,166.67,167,167,0.25%,6610673
+2021/12/14,165.34,166.14,165.16,165.44,165.44,-0.93%,8637879
+2021/12/15,165.27,166.4,163.8,166.15,166.15,0.43%,14231184
+2021/12/16,167.01,168.18,166.94,168.16,168.16,1.21%,11186197
+2021/12/17,168.73,169.125,167.78,167.8,167.8,-0.21%,9867792
+2021/12/20,167.88,168,167.06,167.09,167.09,-0.42%,6972959
+2021/12/21,167.69,167.775,166.74,167.02,167.02,-0.04%,4548504
+2021/12/22,167.58,168.64,167.11,168.59,168.59,0.94%,4672941
+2021/12/23,168.69,169.16,168.01,168.97,168.97,0.23%,4551124
+2021/12/27,168.96,169.42,168.78,169.37,169.37,0.24%,4763297
+2021/12/28,169.33,169.65,168.62,168.64,168.64,-0.43%,4545714
+2021/12/29,167.36,168.69,167.28,168.59,168.59,-0.03%,5889714
+2021/12/30,168.43,169.81,168.37,169.8,169.8,0.72%,5426311
+2021/12/31,170.53,171.04,170.04,170.96,170.96,0.68%,6911001
+2022/1/3,168.86,169.01,168,168.33,168.33,-1.54%,9014423
+2022/1/4,168.9,169.72,168.73,169.57,169.57,0.74%,6965598
+2022/1/5,170.62,170.93,168.9,169.06,169.06,-0.30%,8715585
+2022/1/6,167.16,167.75,166.86,166.99,166.99,-1.22%,10902661
+2022/1/7,167.37,168.01,166.86,167.75,167.75,0.46%,8191936
+2022/1/10,167.36,168.3,167.31,168.26,168.26,0.30%,7026475
+2022/1/11,168.44,170.31,168.37,170.29,170.29,1.21%,8313121
+2022/1/12,170.19,170.75,170.01,170.74,170.74,0.26%,6280745
+2022/1/13,170.09,170.22,169.27,170.16,170.16,-0.34%,7034202
+2022/1/14,170.22,170.56,169.48,169.67,169.67,-0.29%,7865900
+2022/1/18,169.64,170.005,169.09,169.39,169.39,-0.17%,9095749
+2022/1/19,170.392,172.19,170.2,172.08,172.08,1.59%,15712388
+2022/1/20,172.31,172.6,171.585,171.65,171.65,-0.25%,9570477
+2022/1/21,172.04,172.12,170.74,171.09,171.09,-0.33%,10982517
+2022/1/24,171.78,172.14,170.85,172.03,172.03,0.55%,15735970
+2022/1/25,171.95,173.15,171.775,172.58,172.58,0.32%,17382097
+2022/1/26,171.39,171.725,169.48,169.79,169.79,-1.62%,17799403
+2022/1/27,168.02,169.09,167.325,167.6,167.6,-1.29%,15875306
+2022/1/28,166.56,167.46,166.365,167.1,167.1,-0.30%,9782484
+2022/1/31,167.79,168.14,167.46,168.09,168.09,0.59%,8539265
+2022/2/1,168.57,168.85,167.87,168.23,168.23,0.08%,9763909
+2022/2/2,168.34,169.12,168.155,168.84,168.84,0.36%,9085285
+2022/2/3,168.31,168.82,167.03,168.6,168.6,-0.14%,10650800
+2022/2/4,168.04,169.1,167.99,168.86,168.86,0.15%,9619611
+2022/2/7,169.45,170.3,169.19,170.11,170.11,0.74%,7796866
+2022/2/8,170.1,170.78,169.95,170.63,170.63,0.31%,5801993
+2022/2/9,170.68,171.42,170.55,171.21,171.21,0.34%,8002766
+2022/2/10,170.52,171.99,170.46,170.56,170.56,-0.38%,10693524
+2022/2/11,170.75,174.2,170.71,173.81,173.81,1.91%,25741494
+2022/2/14,173.78,175,173.68,174.74,174.74,0.54%,13650704
+2022/2/15,173.1,173.34,172.39,173.08,173.08,-0.95%,12607006
+2022/2/16,173.49,174.86,173.48,174.86,174.86,1.03%,12772069
+2022/2/17,176.7,177.53,176.39,177.25,177.25,1.37%,18612546
+2022/2/18,177.07,177.25,176.51,177.12,177.12,-0.07%,12760663
+2022/2/22,177.67,178.07,176.818,177.49,177.49,0.21%,14803961
+2022/2/23,177.39,178.39,177.36,178.29,178.29,0.45%,11772201
+2022/2/24,182.59,182.6,175.27,177.14,177.14,-0.65%,32725999
+2022/2/25,176.42,176.79,175.79,176.55,176.55,-0.33%,11530929
+2022/2/28,178.86,178.99,176.5,178.38,178.38,1.04%,16055844
+2022/3/1,179.046,181.76,179.03,181.62,181.62,1.82%,21942127
+2022/3/2,180.13,180.71,178.788,179.73,179.73,-1.04%,19727192
+2022/3/3,179.96,181.3,179.5,180.8,180.8,0.60%,14826051
+2022/3/4,182.114,183.98,181.36,183.68,183.68,1.59%,22412092
+2022/3/7,184.45,186.64,184.22,186.41,186.41,1.49%,27951785
+2022/3/8,188.35,193.3,188.26,191.51,191.51,2.74%,47347678
+2022/3/9,186.04,187.225,184.76,185.82,185.82,-2.97%,26839671
+2022/3/10,186.88,187.38,184.99,186.4,186.4,0.31%,18455213
+2022/3/11,183.74,185.78,183.44,185.09,185.09,-0.70%,14824715
+2022/3/14,183.03,183.29,181.95,182.3,182.3,-1.51%,13186389
+2022/3/15,179.1,180.27,178.01,178.89,178.89,-1.87%,16962273
+2022/3/16,179.13,180.115,176.87,180.01,180.01,0.63%,17548090
+2022/3/17,181.16,182.03,180.65,180.89,180.89,0.49%,10954139
+2022/3/18,179.93,180.93,179.035,179.3,179.3,-0.88%,13935386
+2022/3/21,179.33,181.29,179.32,180.67,180.67,0.76%,10533070
+2022/3/22,179.6,179.71,178.323,179.36,179.36,-0.73%,9613616
+2022/3/23,180.29,181.89,179.76,181.81,181.81,1.37%,12557272
+2022/3/24,182.35,183.51,181.77,183.13,183.13,0.73%,10970070
+2022/3/25,181.81,183.13,181.35,182.38,182.38,-0.41%,7653887
+2022/3/28,180.38,181.325,178.85,179.06,179.06,-1.82%,9489725
+2022/3/29,177.02,179.33,176.69,179.14,179.14,0.04%,10458927
+2022/3/30,179.76,180.92,179.68,180.58,180.58,0.80%,8361286
+2022/3/31,180.91,181.96,180.56,180.65,180.65,0.04%,9844398
+2022/4/1,179.55,180.46,178.98,179.5,179.5,-0.64%,13034395
+2022/4/4,180.244,180.81,179.58,180.37,180.37,0.48%,7063124
+2022/4/5,180.91,181.49,178.93,179.24,179.24,-0.63%,10786302
+2022/4/6,179.78,180.31,178.7,179.66,179.66,0.23%,8942121
+2022/4/7,179.87,180.88,179.8,180.34,180.34,0.38%,10140585
+2022/4/8,180.52,181.82,180.52,181.47,181.47,0.63%,10655681
+2022/4/11,183.17,183.33,181.11,182.37,182.37,0.50%,10071319
+2022/4/12,184.04,184.64,182.96,183.77,183.77,0.77%,12024560
+2022/4/13,184.5,184.94,184.13,184.65,184.65,0.48%,8651635
+2022/4/14,184.28,184.41,182.88,184.04,184.04,-0.33%,11567178
+2022/4/18,185.95,186.1,184.39,184.61,184.61,0.31%,8886690
+2022/4/19,183.19,183.651,181.33,181.82,181.82,-1.51%,12585622
+2022/4/20,181.59,182.72,181.35,182.71,182.71,0.49%,6881433
+2022/4/21,181.77,182.32,180.775,182.06,182.06,-0.36%,9639834
+2022/4/22,180.724,181.605,179.74,180.29,180.29,-0.97%,9146973
+2022/4/25,177.17,177.51,176.48,177.05,177.05,-1.80%,13073688
+2022/4/26,177.95,178.3,176.915,177.32,177.32,0.15%,8874511
+2022/4/27,176.456,176.64,175.5,175.98,175.98,-0.76%,8854721
+2022/4/28,175.92,176.965,175.69,176.93,176.93,0.54%,6384762
+2022/4/29,178.067,178.615,176.71,176.91,176.91,-0.01%,7719702
+2022/5/2,173.612,174.65,172.98,173.63,173.63,-1.85%,14318600
+2022/5/3,173.89,175.205,173.85,174.09,174.09,0.26%,7214348
+2022/5/4,174.32,176.35,173.67,175.8,175.8,0.98%,10465954
+2022/5/5,177.56,177.61,174.66,175.13,175.13,-0.38%,12794160
+2022/5/6,175.39,176.56,174.86,175.42,175.42,0.17%,7643269
+2022/5/9,174.27,174.27,172.79,172.88,172.88,-1.45%,10742410
+2022/5/10,173.804,173.96,171.2,171.42,171.42,-0.84%,11010440
+2022/5/11,172.51,173.32,172.2,172.82,172.82,0.82%,9179592
+2022/5/12,172.072,172.4,169.9,170.17,170.17,-1.53%,11626799
+2022/5/13,168.312,169.62,168.01,168.79,168.79,-0.81%,13031057
+2022/5/16,168.43,170.43,168.34,170.4,170.4,0.95%,7319277
+2022/5/17,170.44,170.53,169.141,169.33,169.33,-0.63%,6441110
+2022/5/18,169.01,170.21,168.81,169.42,169.42,0.05%,7472850
+2022/5/19,171.549,172.52,170.89,171.91,171.91,1.47%,10580267
+2022/5/20,171.71,172.24,170.89,172.03,172.03,0.07%,6578056
+2022/5/23,173.13,173.38,172.28,172.83,172.83,0.47%,5518503
+2022/5/24,173.47,174.41,173.35,174.13,174.13,0.75%,6793991
+2022/5/25,172.79,173.16,171.73,173.08,173.08,-0.60%,4595917
+2022/5/26,172.13,172.93,171.76,172.76,172.76,-0.18%,6466982
+2022/5/27,173.49,173.52,172.64,172.85,172.85,0.05%,3847871
+2022/5/31,172.71,173.07,171.08,171.14,171.14,-0.99%,6243967
+2022/6/1,172.21,172.53,171.39,172.23,172.23,0.64%,6946516
+2022/6/2,173.66,174.45,173.49,174.35,174.35,1.23%,5623129
+2022/6/3,173.529,173.965,172.25,172.58,172.58,-1.02%,5519407
+2022/6/6,172.81,172.89,171.65,171.82,171.82,-0.44%,3766042
+2022/6/7,172.11,173.05,171.985,172.94,172.94,0.65%,3860035
+2022/6/8,172.89,173.45,172.67,172.78,172.78,-0.09%,5140816
+2022/6/9,172.45,172.59,171.58,172.23,172.23,-0.32%,4701143
+2022/6/10,170.89,174.94,170.46,174.54,174.54,1.34%,16856138
+2022/6/13,171.18,171.335,169.61,169.93,169.93,-2.64%,13265243
+2022/6/14,169.61,169.731,168.3,168.57,168.57,-0.80%,7347935
+2022/6/15,170.4,171.84,169.08,170.77,170.77,1.31%,9000294
+2022/6/16,170.56,172.77,170.17,172.69,172.69,1.12%,8823558
+2022/6/17,172.15,172.3,170.97,171.27,171.27,-0.82%,7407223
+2022/6/21,171.06,171.91,170.47,170.63,170.63,-0.37%,5608485
+2022/6/22,171.61,172.3,171.1,171.31,171.31,0.40%,6558656
+2022/6/23,171.39,172.13,169.9,170.26,170.26,-0.61%,6535261
+2022/6/24,170.24,170.74,169.85,170.09,170.09,-0.10%,6143081
+2022/6/27,170.595,170.67,169.75,169.9,169.9,-0.11%,5719684
+2022/6/28,170.07,170.21,169.51,169.62,169.62,-0.16%,2984450
+2022/6/29,170.58,170.7,169.17,169.49,169.49,-0.08%,4785576
+2022/6/30,169.51,169.96,168.24,168.46,168.46,-0.61%,9144391
+2022/7/1,167.135,168.68,166.96,168.32,168.32,-0.08%,11380332
+2022/7/5,167.18,167.33,164.41,164.75,164.75,-2.12%,14035426
+2022/7/6,164.32,164.57,161.47,162.14,162.14,-1.58%,11861144
+2022/7/7,162.43,163.04,162.06,162.23,162.23,0.06%,4588418
+2022/7/8,162.35,163.38,161.84,162.3,162.3,0.04%,4584112
+2022/7/11,161.93,162.435,161.376,161.43,161.43,-0.54%,4321663
+2022/7/12,161.22,161.62,160.72,160.83,160.83,-0.37%,5375081
+2022/7/13,160.1,162.705,160.06,161.6,161.6,0.48%,8456636
+2022/7/14,159.02,159.83,158.22,159.33,159.33,-1.40%,12213614
+2022/7/15,159.01,159.25,158.35,159.01,159.01,-0.20%,6783785
+2022/7/18,160.08,160.43,159.05,159.16,159.16,0.09%,5791779
+2022/7/19,159.47,159.87,159.33,159.54,159.54,0.24%,3796198
+2022/7/20,159.71,159.815,158.025,158.04,158.04,-0.94%,4795846
+2022/7/21,158.31,160.31,158.27,160.27,160.27,1.41%,5863333
+2022/7/22,160.55,162.13,160.35,160.67,160.67,0.25%,5733753
+2022/7/25,160.64,160.7,159.81,160.23,160.23,-0.27%,3713368
+2022/7/26,160.23,160.5,159.79,160.04,160.04,-0.12%,2672764
+2022/7/27,160.02,162.21,159.51,161.67,161.67,1.02%,5709082
+2022/7/28,163.31,163.76,162.88,163.64,163.64,1.22%,5606353
+2022/7/29,163.89,164.69,163.28,164.1,164.1,0.28%,7537307
+2022/8/1,164.98,165.41,164.41,165.03,165.03,0.57%,4666912
+2022/8/2,165.66,166.46,164.02,164.05,164.05,-0.59%,5725388
+2022/8/3,164.77,164.91,163.475,164.45,164.45,0.24%,4417759
+2022/8/4,165.53,167.31,165.34,167.17,167.17,1.65%,5502000
+2022/8/5,164.99,165.84,164.87,165.29,165.29,-1.12%,6023291
+2022/8/8,166.03,166.81,165.93,166.69,166.69,0.85%,3457314
+2022/8/9,167.48,167.8,166.82,167.2,167.2,0.31%,3205505
+2022/8/10,167.393,167.98,166.62,166.78,166.78,-0.25%,4077274
+2022/8/11,167.16,167.66,166.31,166.34,166.34,-0.26%,4445977
+2022/8/12,167.17,167.94,166.83,167.87,167.87,0.92%,5151653
+2022/8/15,165.99,166.25,165.44,165.71,165.71,-1.29%,5236292
+2022/8/16,165.31,165.72,165.18,165.42,165.42,-0.18%,4291529
+2022/8/17,165.21,165.228,163.95,164.35,164.35,-0.65%,5569071
+2022/8/18,164.6,164.913,163.545,163.92,163.92,-0.26%,3646087
+2022/8/19,163.65,163.74,162.615,162.72,162.72,-0.73%,8172954
+2022/8/22,161.66,162.12,161.36,161.64,161.64,-0.66%,4458113
+2022/8/23,161.96,163.43,161.91,162.77,162.77,0.70%,4425075
+2022/8/24,162.44,163.61,162.37,163.25,163.25,0.29%,3202411
+2022/8/25,163.97,163.985,163.24,163.75,163.75,0.31%,2857488
+2022/8/26,163.12,163.61,161.55,161.76,161.76,-1.22%,6689259
+2022/8/29,161.88,162.62,161.7,161.86,161.86,0.06%,4583683
+2022/8/30,161.27,161.43,160.34,160.51,160.51,-0.83%,4856576
+2022/8/31,159.5,160.575,159.255,159.27,159.27,-0.77%,5438641
+2022/9/1,158.17,158.39,157.32,157.87,157.87,-0.88%,7390755
+2022/9/2,159.35,160.06,159.14,159.26,159.26,0.88%,5196908
+2022/9/6,159.17,159.46,158.32,158.33,158.33,-0.58%,4385797
+2022/9/7,158.15,160.15,158.08,159.94,159.94,1.02%,3981410
+2022/9/8,159.54,159.86,158.712,158.98,158.98,-0.60%,4607118
+2022/9/9,159.72,160.24,159.41,159.82,159.82,0.53%,3927788
+2022/9/12,161.04,161.62,160.55,160.63,160.63,0.51%,4537530
+2022/9/13,158.47,159.268,158.39,158.54,158.54,-1.30%,6526388
+2022/9/14,158.68,158.98,157.73,157.93,157.93,-0.38%,6091085
+2022/9/15,156.76,157.485,154.62,154.98,154.98,-1.87%,13181203
+2022/9/16,154.66,156.56,154.34,155.84,155.84,0.55%,7141210
+2022/9/19,154.87,156.04,154.815,155.96,155.96,0.08%,5582767
+2022/9/20,155.03,155.23,154.59,155.07,155.07,-0.57%,5943724
+2022/9/21,155.97,157.25,154.01,155.79,155.79,0.46%,7816071
+2022/9/22,156.26,156.48,155.31,155.7,155.7,-0.06%,5961773
+2022/9/23,153.9,154,152.64,153.01,153.01,-1.73%,9597991
+2022/9/26,153.22,153.51,151.03,151.23,151.23,-1.16%,8240501
+2022/9/27,152.25,152.73,151.5,151.54,151.54,0.20%,7151310
+2022/9/28,153.2,154.88,152.93,154.69,154.69,2.08%,8977243
+2022/9/29,154.14,155.03,153.16,154.66,154.66,-0.02%,6317021
+2022/9/30,154.94,156.045,154.57,154.67,154.67,0.01%,6832430
+2022/10/3,155.438,158.48,155.23,158.43,158.43,2.43%,10362232
+2022/10/4,159.18,161.08,158.92,160.7,160.7,1.43%,8024496
+2022/10/5,159.32,160.08,158.38,159.81,159.81,-0.55%,5296309
+2022/10/6,159.41,159.94,158.951,159.63,159.63,-0.11%,5712627
+2022/10/7,158.46,158.98,157.68,157.88,157.88,-1.10%,5030041
+2022/10/10,155.94,156.35,155.12,155.48,155.48,-1.52%,6110794
+2022/10/11,155.49,156.81,154.92,155.16,155.16,-0.21%,5306673
+2022/10/12,155.51,156.29,155.26,155.99,155.99,0.53%,3998472
+2022/10/13,153.48,155.73,152.92,154.91,154.91,-0.69%,7083767
+2022/10/14,154.02,154.2,152.72,152.98,152.98,-1.25%,5474648
+2022/10/17,154.92,155.33,153.325,153.42,153.42,0.29%,4348044
+2022/10/18,154.08,154.239,153.24,153.75,153.75,0.22%,4528441
+2022/10/19,152.09,152.49,151.54,151.69,151.69,-1.34%,8257060
+2022/10/20,151.92,153.23,151.27,151.45,151.45,-0.16%,5019849
+2022/10/21,151.98,154.31,151.83,154.15,154.15,1.78%,6898351
+2022/10/24,153.45,154.06,153.06,153.65,153.65,-0.32%,4673274
+2022/10/25,153.96,154.79,153.83,154,154,0.23%,3434053
+2022/10/26,154.78,155.73,154.78,154.98,154.98,0.64%,4451056
+2022/10/27,154.715,155.09,154.22,154.74,154.74,-0.15%,3654871
+2022/10/28,152.96,153.54,152.5,153.16,153.16,-1.02%,4645440
+2022/10/31,152.16,152.872,151.89,151.91,151.91,-0.82%,6097760
+2022/11/1,153.82,153.98,152.87,153.46,153.46,1.02%,4603597
+2022/11/2,154.16,155.42,152.26,152.39,152.39,-0.70%,7220403
+2022/11/3,150.699,151.955,150.57,151.81,151.81,-0.38%,5378810
+2022/11/4,154.95,156.6,154.66,156.47,156.47,3.07%,7691954
+2022/11/7,156.22,156.569,155.81,155.85,155.85,-0.40%,4425710
+2022/11/8,155.99,159.87,155.975,159.45,159.45,2.31%,11299635
+2022/11/9,159.359,160.35,158.45,158.65,158.65,-0.50%,6040627
+2022/11/10,162.01,163.51,161.655,163.48,163.48,3.04%,9939858
+2022/11/11,163.914,164.58,163.42,164.56,164.56,0.66%,4622422
+2022/11/14,164.2,165.24,164.15,164.92,164.92,0.22%,6187552
+2022/11/15,165.27,166.23,164.56,165.5,165.5,0.35%,9903495
+2022/11/16,165.41,165.71,164.83,165.12,165.12,-0.23%,3645845
+2022/11/17,163.79,164.11,163.4,163.92,163.92,-0.73%,4578129
+2022/11/18,163.38,163.69,162.68,162.79,162.79,-0.69%,4321075
+2022/11/21,162.44,162.5,161.28,161.88,161.88,-0.56%,4766512
+2022/11/22,162.3,162.6,161.72,162.07,162.07,0.12%,3203837
+2022/11/23,161.69,163.24,161.56,163.08,163.08,0.62%,4167005
+2022/11/25,162.85,163.43,162.765,163.22,163.22,0.09%,1436508
+2022/11/28,162.93,163.06,161.91,161.93,161.93,-0.79%,4053918
+2022/11/29,162.7,163.63,162.6,162.73,162.73,0.49%,2620637
+2022/11/30,163.69,164.81,162.4,164.81,164.81,1.28%,4874746
+2022/12/1,167.48,167.95,166.975,167.84,167.84,1.84%,8625780
+2022/12/2,166.18,167.47,165.76,167.26,167.26,-0.35%,5185941
+2022/12/5,166.55,166.72,164.32,164.39,164.39,-1.72%,5436175
+2022/12/6,165.2,165.54,164.45,164.84,164.84,0.27%,3597758
+2022/12/7,165.47,166.64,165.318,166.33,166.33,0.90%,4610697
+2022/12/8,166.58,167.045,166.07,166.47,166.47,0.08%,3217874
+2022/12/9,167.26,168.085,166.6,167.06,167.06,0.35%,5431272
+2022/12/12,166.438,166.6,165.43,165.68,165.68,-0.83%,3504409
+2022/12/13,169.21,169.79,168.02,168.51,168.51,1.71%,6750199
+2022/12/14,168.43,168.81,167.14,168.1,168.1,-0.24%,5642965
+2022/12/15,165.73,166.21,165.1,165.35,165.35,-1.64%,8370909
+2022/12/16,166.02,166.98,165.84,166.79,166.79,0.87%,5371967
+2022/12/19,166.71,167.11,165.99,166.32,166.32,-0.28%,3940525
+2022/12/20,168.1,169.53,168.03,169.08,169.08,1.66%,7803118
+2022/12/21,169.04,169.71,168.675,168.8,168.8,-0.17%,3990060
+2022/12/22,167.76,167.763,166.06,166.76,166.76,-1.21%,5672656
+2022/12/23,166.88,167.795,166.66,167.26,167.26,0.30%,2912300
+2022/12/27,167.89,170.61,167.8,168.67,168.67,0.84%,6885715
+2022/12/28,168.05,168.34,167.1,167.91,167.91,-0.45%,3662456
+2022/12/29,168.54,169.35,168.52,168.85,168.85,0.56%,3345874
+2022/12/30,169.26,169.9,168.795,169.64,169.64,0.47%,2864455
+2023/1/3,171.32,172.09,170.02,171.06,171.06,0.84%,7992927
+2023/1/4,172.86,173.09,171.845,172.67,172.67,0.94%,7574633
+2023/1/5,170.824,171,169.79,170.52,170.52,-1.25%,4692610
+2023/1/6,171.76,173.96,171.23,173.71,173.71,1.87%,7888954
+2023/1/9,174.51,175.035,173.881,174.1,174.1,0.22%,5134503
+2023/1/10,174.61,174.98,174.06,174.74,174.74,0.37%,4398411
+2023/1/11,174.76,174.79,173.72,174.62,174.62,-0.07%,3374201
+2023/1/12,176.01,176.71,174.88,176.64,176.64,1.16%,6936919
+2023/1/13,176.96,178.825,176.893,178.76,178.76,1.20%,7468768
+2023/1/17,178.21,178.24,177.09,177.59,177.59,-0.65%,6610834
+2023/1/18,178.92,179.18,176.9,177.08,177.08,-0.29%,5384664
+2023/1/19,178.37,180.03,178.09,179.89,179.89,1.59%,6678687
+2023/1/20,179.06,179.66,178.645,179.29,179.29,-0.33%,5754818
+2023/1/23,178.35,179.69,177.78,179.63,179.63,0.19%,5265507
+2023/1/24,179.56,180.32,178.35,180.28,180.28,0.36%,4604628
+2023/1/25,179.35,181.22,179.293,181.11,181.11,0.46%,6925348
+2023/1/26,180.146,180.265,178.46,179.47,179.47,-0.91%,5860129
+2023/1/27,179.27,179.72,178.262,179.22,179.22,-0.14%,6052728
+2023/1/30,179.286,179.43,178.65,178.76,178.76,-0.26%,4210726
+2023/1/31,178.82,179.699,178.54,179.41,179.41,0.36%,5976888
+2023/2/1,179.75,181.73,178.63,181.67,181.67,1.26%,7996005
+2023/2/2,181.08,181.11,177.74,177.9,177.9,-2.08%,8842396
+2023/2/3,174.92,175.43,173.12,173.46,173.46,-2.50%,13674441
+2023/2/6,174.11,174.455,173.28,173.82,173.82,0.21%,8956963
+2023/2/7,173.72,175.27,173.47,173.98,173.98,0.09%,6794153
+2023/2/8,174.942,174.99,173.83,174.41,174.41,0.25%,4075638
+2023/2/9,175.49,175.52,172.87,173.03,173.03,-0.79%,5361340
+2023/2/10,173.63,173.68,172.63,173.36,173.36,0.19%,2971125
+2023/2/13,172.7,172.901,172.07,172.48,172.48,-0.51%,3970786
+2023/2/14,171.97,173.51,171.41,172.61,172.61,0.08%,5403099
+2023/2/15,170.6,170.99,170.16,170.89,170.89,-1.00%,5435337
+2023/2/16,170.34,171.6,169.96,170.75,170.75,-0.08%,4540398
+2023/2/17,169.87,171.47,169.52,171.26,171.26,0.30%,4809799
+2023/2/21,171.2,171.5,170.34,170.62,170.62,-0.37%,4035933
+2023/2/22,170.81,170.96,169.56,169.66,169.66,-0.56%,4105675
+2023/2/23,169.84,170.125,169.08,169.57,169.57,-0.05%,5073479
+2023/2/24,168.42,168.84,168.19,168.35,168.35,-0.72%,6496496
+2023/2/27,168.88,169.23,168.55,169.01,169.01,0.39%,4509151
+2023/2/28,168.781,170.25,168.59,169.78,169.78,0.46%,6761585
+2023/3/1,170.95,171.49,170.47,170.76,170.76,0.58%,6590468
+2023/3/2,170.52,170.975,170.36,170.66,170.66,-0.06%,3952266
+2023/3/3,171.45,172.595,170.98,172.49,172.49,1.07%,6894466
+2023/3/6,172.32,172.37,171.54,171.62,171.62,-0.50%,4264124
+2023/3/7,170.42,170.47,168.52,168.62,168.62,-1.75%,8713268
+2023/3/8,168.61,169.59,168.52,168.54,168.54,-0.05%,5718595
+2023/3/9,169.751,170.65,169.71,170.2,170.2,0.98%,5582980
+2023/3/10,171.93,173.88,171.92,173.87,173.87,2.16%,13803437
+2023/3/13,176.66,178.02,176.3,177.86,177.86,2.29%,20554417
+2023/3/14,177.35,177.59,176.21,176.83,176.83,-0.58%,10019032
+2023/3/15,178.86,180.13,177.49,178.21,178.21,0.78%,14546095
+2023/3/16,179.51,179.654,177.87,178.57,178.57,0.20%,10764872
+2023/3/17,181.02,184.81,180.77,183.77,183.77,2.91%,24156266
+2023/3/20,184.19,184.54,182.74,183.84,183.84,0.04%,11845678
+2023/3/21,182.65,182.73,179.9,180.37,180.37,-1.89%,10734493
+2023/3/22,180.4,183.94,180.28,183.44,183.44,1.70%,11969561
+2023/3/23,183.91,186.24,183.6,185.74,185.74,1.25%,11347149
+2023/3/24,185.606,185.99,183.62,183.65,183.65,-1.13%,9253075
+2023/3/27,181.15,182.15,180.69,181.95,181.95,-0.93%,6925046
+2023/3/28,182.31,183.62,182.12,183.44,183.44,0.82%,6202597
+2023/3/29,182.49,183.27,182.24,182.53,182.53,-0.50%,4996493
+2023/3/30,182.75,184.44,182.55,184.18,184.18,0.90%,6360296
+2023/3/31,184.11,184.42,182.8,183.22,183.22,-0.52%,8003334
+2023/4/3,183.85,185.035,183.32,184.54,184.54,0.72%,9206635
+2023/4/4,184.722,188.23,184.66,187.98,187.98,1.86%,13765361
+2023/4/5,188.34,188.86,186.78,187.83,187.83,-0.08%,11440827
+2023/4/6,186.89,187.26,185.95,186.49,186.49,-0.71%,6648428
+2023/4/10,185.18,185.36,184.19,185.11,185.11,-0.74%,6408114
+2023/4/11,185.905,186.51,185.635,186.28,186.28,0.63%,6031494
+2023/4/12,187.54,187.66,185.97,187.19,187.19,0.49%,10000948
+2023/4/13,189.76,190.41,188.99,189.72,189.72,1.35%,14060106
+2023/4/14,188.08,188.487,185.17,186.36,186.36,-1.77%,13272541
+2023/4/17,185.89,185.93,184.1,185.53,185.53,-0.45%,7453033
+2023/4/18,185.24,186.99,185.04,186.25,186.25,0.39%,8056928
+2023/4/19,184.35,185.58,184.28,185.36,185.36,-0.48%,7373518
+2023/4/20,186.14,187.03,185.78,186.09,186.09,0.39%,5789908
+2023/4/21,184.98,185.68,183.22,184.25,184.25,-0.99%,10698705
+2023/4/24,184.07,185.025,183.46,184.81,184.81,0.30%,8303396
+2023/4/25,184.84,186.22,184.3,185.75,185.75,0.51%,8451933
+2023/4/26,186.63,186.65,184.3,184.74,184.74,-0.54%,7922583
+2023/4/27,183.9,184.989,183.38,184.75,184.75,0.01%,9107425
+2023/4/28,184.79,185.38,184.17,184.8,184.8,0.03%,6700418
+2023/5/1,186.05,186.22,183.91,183.97,183.97,-0.45%,7997658
+2023/5/2,184.65,187.64,184.515,187.52,187.52,1.93%,13554921
+2023/5/3,187.61,189.205,186.93,189.11,189.11,0.85%,11133826
+2023/5/4,188.86,191.36,188.81,190.44,190.44,0.70%,14146787
+2023/5/5,186.56,187.58,185.77,187.46,187.46,-1.56%,12508113
+2023/5/8,187.82,188.67,187.49,187.69,187.69,0.12%,6075441
+2023/5/9,188.12,189.33,188.07,189.02,189.02,0.71%,7098810
+2023/5/10,188.975,189.64,187.82,188.75,188.75,-0.14%,9392097
+2023/5/11,188.44,188.81,186.86,187.13,187.13,-0.86%,8245523
+2023/5/12,187.43,187.92,186.58,186.81,186.81,-0.17%,7087462
+2023/5/15,187.3,187.88,187.032,187.21,187.21,0.21%,5518086
+2023/5/16,186.58,186.82,184.46,184.87,184.87,-1.25%,9527806
+2023/5/17,184.305,184.45,183.48,184.23,184.23,-0.35%,7474277
+2023/5/18,182.1,182.28,181.335,181.84,181.84,-1.30%,8812591
+2023/5/19,182.25,184.34,181.81,183.64,183.64,0.99%,8434976
+2023/5/22,183.22,183.84,182.91,183.21,183.21,-0.23%,4834298
+2023/5/23,182.78,183.76,182.48,183.43,183.43,0.12%,6345012
+2023/5/24,183.54,183.54,181.77,181.95,181.95,-0.81%,6732940
+2023/5/25,181.18,181.31,180.1,180.2,180.2,-0.96%,6919174
+2023/5/26,181.01,181.3,180.09,180.92,180.92,0.40%,5823674
+2023/5/30,181.72,182.4,181.17,182.04,182.04,0.62%,4906066
+2023/5/31,182.39,183.445,182.1,182.32,182.32,0.15%,8435540
+2023/6/1,182.81,184.21,182.72,183.76,183.76,0.79%,7300542
+2023/6/2,183.53,183.56,180.96,181.05,181.05,-1.47%,8726111
+2023/6/5,180.79,182.44,180.665,182.14,182.14,0.60%,5748800
+2023/6/6,182.36,182.65,181.52,182.34,182.34,0.11%,4967156
+2023/6/7,181.94,183,180.15,180.15,180.15,-1.20%,9066528
+2023/6/8,182,183.04,181.96,182.53,182.53,1.32%,6394890
+2023/6/9,182.36,182.79,181.72,182.04,182.04,-0.27%,4380811
+2023/6/12,181.8,181.94,181.04,181.88,181.88,-0.09%,4875450
+2023/6/13,182.1,182.43,180.165,180.54,180.54,-0.74%,5126686
+2023/6/14,181.69,181.96,180.14,180.64,180.64,0.06%,6807003
+2023/6/15,180.28,182.05,180.18,181.91,181.91,0.70%,6739009
+2023/6/16,181.925,182.618,181.41,181.63,181.63,-0.15%,8779096
+2023/6/20,180.06,180.09,179.22,179.75,179.75,-1.04%,7586229
+2023/6/21,179.15,179.95,178.19,179.49,179.49,-0.14%,6702339
+2023/6/22,178.36,178.99,177.63,177.71,177.71,-0.99%,7948565
+2023/6/23,179.6,179.95,178.09,178.2,178.2,0.28%,5419784
+2023/6/26,179.05,179.075,178.42,178.51,178.51,0.17%,3222050
+2023/6/27,179.07,179.29,177.43,177.69,177.69,-0.46%,5036916
+2023/6/28,177.23,177.685,176.7,177.28,177.28,-0.23%,5866741
+2023/6/29,175.83,177.63,175.79,177.09,177.09,-0.11%,6862511
+2023/6/30,177.69,178.53,177.32,178.27,178.27,0.67%,6420904
+2023/7/3,178.61,179.34,178.46,178.47,178.47,0.11%,4085711
+2023/7/5,179.41,179.42,177.825,177.84,177.84,-0.35%,5652091
+2023/7/6,177.51,177.8,176.66,177.31,177.31,-0.30%,5132954
+2023/7/7,178.38,179.65,178.35,178.64,178.64,0.75%,5201148
+2023/7/10,178.37,178.92,178.26,178.78,178.78,0.08%,3320497
+2023/7/11,179.43,179.71,179.13,179.45,179.45,0.37%,2819610
+2023/7/12,181.18,181.95,181.1,181.88,181.88,1.35%,7062010
+2023/7/13,181.96,182.15,181.49,182.01,182.01,0.07%,4527900
+2023/7/14,181.59,182.17,181.11,181.43,181.43,-0.32%,5389968
+2023/7/17,180.99,181.631,180.64,181.56,181.56,0.07%,4152919
+2023/7/18,182.79,184.23,182.32,183.64,183.64,1.15%,8242597
+2023/7/19,183.45,183.835,182.87,183.67,183.67,0.02%,3911565
+2023/7/20,183.73,183.77,182.47,182.74,182.74,-0.51%,4972856
+2023/7/21,182.06,182.46,181.68,182.18,182.18,-0.31%,3845361
+2023/7/24,182.22,182.54,181.34,181.4,181.4,-0.43%,4370026
+2023/7/25,181.72,182.47,181.1,182.41,182.41,0.56%,4090149
+2023/7/26,182.66,183.64,182.31,183.3,183.3,0.49%,6158432
+2023/7/27,181.64,181.64,180.32,180.42,180.42,-1.57%,7592752
+2023/7/28,181.48,182.27,181.25,181.86,181.86,0.80%,3829197
+2023/7/31,182.43,183.09,182.31,182.35,182.35,0.27%,5496890
+2023/8/1,180.85,181.375,180.19,180.46,180.46,-1.04%,6289869
+2023/8/2,180.57,180.79,179.41,179.6,179.6,-0.48%,6348266
+2023/8/3,179.44,179.95,179.28,179.54,179.54,-0.03%,4638874
+2023/8/4,180.25,180.77,179.85,180.19,180.19,0.36%,5326191
+2023/8/7,180.15,180.15,179.27,179.78,179.78,-0.23%,4510408
+2023/8/8,178.64,179.33,178.46,178.64,178.64,-0.63%,6162879
+2023/8/9,178.68,178.92,177.78,177.79,177.79,-0.48%,4643998
+2023/8/10,178.22,178.7,177.54,177.6,177.6,-0.11%,5934598
+2023/8/11,177.7,178.36,177.49,177.6,177.6,0.00%,5289694
+2023/8/14,176.86,177.58,176.579,177.06,177.06,-0.30%,9554477
+2023/8/15,176.75,177.43,176.33,176.59,176.59,-0.27%,7582703
+2023/8/16,176.62,176.945,175.56,175.57,175.57,-0.58%,6559418
+2023/8/17,176.53,176.56,174.93,175.3,175.3,-0.15%,7937672
+2023/8/18,175.83,176.055,175.1,175.33,175.33,0.02%,6253027
+2023/8/21,175.9,175.94,174.96,175.81,175.81,0.27%,4206360
+2023/8/22,175.83,176.25,175.31,176.1,176.1,0.16%,5892540
+2023/8/23,177.32,178.22,177.07,177.89,177.89,1.02%,7949056
+2023/8/24,177.66,178.49,177.41,177.85,177.85,-0.02%,5526428
+2023/8/25,177.58,178.38,176.63,177.62,177.62,-0.13%,6132927
+2023/8/28,177.65,178.73,177.51,178.13,178.13,0.29%,4740683
+2023/8/29,178.03,179.88,177.9,179.87,179.87,0.98%,7576640
+2023/8/30,180.58,180.88,180.29,180.32,180.32,0.25%,6593692
+2023/8/31,180.37,180.49,179.94,180.02,180.02,-0.17%,4795626
+2023/9/1,180.8,181.12,179.51,180.11,180.11,0.05%,4970732
+2023/9/5,179.33,179.444,178.64,178.64,178.64,-0.82%,7056834
+2023/9/6,178.33,179.01,177.7,177.83,177.83,-0.45%,6427224
+2023/9/7,178.31,178.37,177.9,178.02,178.02,0.11%,3257213
+2023/9/8,178.36,179.045,177.9,178.08,178.08,0.03%,3293699
+2023/9/11,178.97,179.07,178.261,178.41,178.41,0.19%,3689085
+2023/9/12,177.11,177.7,177.05,177.49,177.49,-0.52%,4445435
+2023/9/13,177.53,177.75,177.035,177.08,177.08,-0.23%,3874788
+2023/9/14,176.5,177.39,176.36,177.17,177.17,0.05%,6184382
+2023/9/15,178.55,179.105,178.34,178.34,178.34,0.66%,5620888
+2023/9/18,178.82,179.41,178.38,179.39,179.39,0.59%,5049308
+2023/9/19,179.54,179.65,179.03,179.22,179.22,-0.09%,4225102
+2023/9/20,179.34,180.66,179.32,179.35,179.35,0.07%,9330262
+2023/9/21,177.86,178.485,177.69,178.05,178.05,-0.72%,7573300
+2023/9/22,178.65,178.95,178.51,178.62,178.62,0.32%,3637075
+2023/9/25,178.41,178.71,177.64,177.7,177.7,-0.52%,5582074
+2023/9/26,176.825,177.14,176.16,176.28,176.28,-0.80%,7181080
+2023/9/27,175.27,175.32,173.7,174.1,174.1,-1.24%,10919579
+2023/9/28,173.91,174.135,172.32,173.23,173.23,-0.50%,10061917
+2023/9/29,173.92,174.03,171.265,171.45,171.45,-1.03%,10427383
+2023/10/2,170.23,170.46,169.5,169.65,169.65,-1.05%,12706027
+2023/10/3,169.14,170.08,168.745,169.16,169.16,-0.29%,11459840
+2023/10/4,169.21,169.41,168.5,169.14,169.14,-0.01%,10034600
+2023/10/5,168.74,169,168.3,168.83,168.83,-0.18%,6970219
+2023/10/6,169.17,170.23,168.5,169.7,169.7,0.52%,9948433
+2023/10/9,171.18,172.86,171.075,172.82,172.82,1.84%,10201547
+2023/10/10,172.08,172.795,171.9,172.53,172.53,-0.17%,5843995
+2023/10/11,173.6,174.125,173.26,173.79,173.79,0.73%,7128002
+2023/10/12,174.06,174.23,173.24,173.26,173.26,-0.30%,5912663
+2023/10/13,176.892,179.095,176.72,178.83,178.83,3.21%,18802885
+2023/10/16,177.84,178.33,177.535,177.96,177.96,-0.49%,8385428
+2023/10/17,178.37,179.13,177.98,178.29,178.29,0.19%,8231866
+2023/10/18,180.894,182.02,179.75,180.87,180.87,1.45%,13920793
+2023/10/19,181.04,183.43,180.82,183.09,183.09,1.23%,13406560
+2023/10/20,183.43,185.23,183.09,183.59,183.59,0.27%,12785667
+2023/10/23,183.51,183.56,182.705,182.97,182.97,-0.34%,9479805
+2023/10/24,182.07,183.4,181.68,182.95,182.95,-0.01%,6593963
+2023/10/25,183.42,184.299,182.04,183.72,183.72,0.42%,10087016
+2023/10/26,183.4,184.49,182.87,184.01,184.01,0.16%,7671406
+2023/10/27,183.76,186.36,183.47,186.15,186.15,1.16%,14102828
+2023/10/30,185.54,185.7,184.73,185.1,185.1,-0.56%,8756405
+2023/10/31,185.08,186.21,183.495,184.09,184.09,-0.55%,10104569
+2023/11/1,183.91,185,182.67,183.51,183.51,-0.32%,9048562
+2023/11/2,184.13,184.28,183.5,184.12,184.12,0.33%,7343699
+2023/11/3,184.48,185.47,184.35,184.79,184.79,0.36%,8530399
+2023/11/6,184.14,184.23,183.34,183.35,183.35,-0.78%,8274666
+2023/11/7,182.25,182.65,181.75,182.59,182.59,-0.41%,6795795
+2023/11/8,182.01,182.065,180.57,180.77,180.77,-1.00%,6738304
+2023/11/9,180.98,182.28,180.89,181.49,181.49,0.40%,6486286
+2023/11/10,180.51,180.585,179.245,179.51,179.51,-1.09%,7611618
+2023/11/13,179.4,180.73,179.11,180.51,180.51,0.56%,5385908
+2023/11/14,181.7,182.75,181.62,182.12,182.12,0.89%,6831639
+2023/11/15,182.03,182.18,181.31,181.64,181.64,-0.26%,4909399
+2023/11/16,182.846,184.32,182.8,183.69,183.69,1.13%,8253348
+2023/11/17,183.96,184.125,183.45,183.67,183.67,-0.01%,4871297
+2023/11/20,182.32,183.48,182.225,183.37,183.37,-0.16%,5393464
+2023/11/21,185.57,186.115,185.065,185.35,185.35,1.08%,7322379
+2023/11/22,185.47,185.72,184.272,184.56,184.56,-0.43%,4338209
+2023/11/24,185.47,185.75,185.16,185.52,185.52,0.52%,2445058
+2023/11/27,186.56,186.8,185.93,186.77,186.77,0.67%,6320420
+2023/11/28,187.9,189.4,187.52,189.26,189.26,1.33%,10901890
+2023/11/29,189.16,189.99,189.02,189.54,189.54,0.15%,8407253
+2023/11/30,188.89,189.24,188.28,188.75,188.75,-0.42%,7558123
+2023/12/1,188.805,192.395,188.685,192.01,192.01,1.73%,16727571
+2023/12/4,189.599,190.38,187.26,187.86,187.86,-2.16%,18460544
+2023/12/5,187.55,187.88,186.3,187.15,187.15,-0.38%,7027722
+2023/12/6,188.32,188.46,187.5,187.84,187.84,0.37%,5729710
+2023/12/7,188.45,188.59,187.26,188.15,188.15,0.17%,5802025
+2023/12/8,185.93,186.78,184.9,185.64,185.64,-1.33%,7883204
+2023/12/11,184.5,184.53,183.151,183.59,183.59,-1.10%,8519527
+2023/12/12,183.844,183.98,183.26,183.49,183.49,-0.05%,5056911
+2023/12/13,183.82,187.66,183.38,187.63,187.63,2.26%,10635500
+2023/12/14,188.865,189.82,188.08,188.73,188.73,0.59%,9107157
+2023/12/15,188.52,188.96,186.82,187,187,-0.92%,8324824
+2023/12/18,187.5,188.49,187.24,187.85,187.85,0.45%,5357987
+2023/12/19,188.23,189.724,188.13,189.13,189.13,0.68%,6003955
+2023/12/20,188.69,188.96,188.085,188.1,188.1,-0.54%,6002395
+2023/12/21,189.21,189.62,188.75,189.43,189.43,0.71%,4619995
+2023/12/22,191.6,191.88,190.07,190.27,190.27,0.44%,7176292
+2023/12/26,190.97,191.74,190.4,191.72,191.72,0.76%,4502664
+2023/12/27,191.77,193.182,191.54,192.59,192.59,0.45%,5726866
+2023/12/28,192.34,192.89,191.44,191.47,191.47,-0.58%,6171506
+2023/12/29,190.99,191.64,190.74,191.17,191.17,-0.16%,4612349
+2024/1/2,191.44,191.89,190.5,190.72,190.72,-0.24%,6025646
+2024/1/3,188.77,189.86,188.16,189.13,189.13,-0.83%,8661568
+2024/1/4,189.08,189.75,188.69,189.32,189.32,0.10%,4416743
+2024/1/5,189.68,191.26,189.08,189.35,189.35,0.02%,7421774
+2024/1/8,187.21,188.74,187.11,187.87,187.87,-0.78%,6214968
+2024/1/9,188.68,188.78,187.73,187.93,187.93,0.03%,4437269
+2024/1/10,188.14,188.44,187.205,187.5,187.5,-0.23%,4504726
+2024/1/11,188.02,188.55,186.56,187.87,187.87,0.20%,6831086
+2024/1/12,190.67,191.08,189.16,189.71,189.71,0.98%,6833678
+2024/1/16,189.15,189.26,187.54,187.91,187.91,-0.95%,6548068
+2024/1/17,187.31,187.42,185.45,185.84,185.84,-1.10%,8643163
+2024/1/18,186.36,187.4,186.3,187.37,187.37,0.82%,4685239
+2024/1/19,188.26,188.3,187.44,187.93,187.93,0.30%,5719650
+2024/1/22,187.23,187.76,186.85,187.22,187.22,-0.38%,4397522
+2024/1/23,187.45,188.15,187.28,187.95,187.95,0.39%,5040771
+2024/1/24,188.33,188.37,186.32,186.4,186.4,-0.82%,5935310
+2024/1/25,187.34,187.64,186.46,187.14,187.14,0.40%,4651026
+2024/1/26,187.27,187.38,186.76,187.01,187.01,-0.07%,5064774
+2024/1/29,188.31,188.54,187.19,188.33,188.33,0.71%,5629695
+2024/1/30,189.7,189.83,187.975,188.59,188.59,0.14%,4976467
+2024/1/31,189.37,190.46,188.13,188.45,188.45,-0.07%,7886115
+2024/2/1,189.71,191.36,188.99,190.41,190.41,1.04%,10278129
+2024/2/2,188.07,188.87,187.85,188.61,188.61,-0.95%,7337573
+2024/2/5,186.875,187.82,186.7,187.57,187.57,-0.55%,5436062
+2024/2/6,187.94,188.854,187.742,188.55,188.55,0.52%,4866122
+2024/2/7,188.45,189.39,188.28,188.5,188.5,-0.03%,6276879
+2024/2/8,187.91,188.53,187.82,188.33,188.33,-0.09%,3873445
+2024/2/9,187.56,187.77,187.14,187.6,187.6,-0.39%,4412654
+2024/2/12,186.6,187.27,186.36,187.11,187.11,-0.26%,4706253
+2024/2/13,185.35,185.38,184.33,184.53,184.53,-1.38%,9525794
+2024/2/14,184.27,184.88,183.78,184.42,184.42,-0.06%,7031562
+2024/2/15,185.6,186.02,185.095,185.66,185.66,0.67%,6228859
+2024/2/16,185.076,186.67,184.835,186.34,186.34,0.37%,6518526
+2024/2/20,187.96,188.03,187.4,187.47,187.47,0.61%,5531152
+2024/2/21,187.88,188.04,187.1,187.48,187.48,0.01%,5789951
+2024/2/22,187.56,187.64,187.05,187.56,187.56,0.04%,4550823
+2024/2/23,187.56,189.18,187.46,188.62,188.62,0.57%,6827271
+2024/2/26,187.79,188.36,187.53,188.2,188.2,-0.22%,4491937
+2024/2/27,188.58,188.72,187.88,188,188,-0.11%,5165376
+2024/2/28,188.34,188.52,188.03,188.34,188.34,0.18%,2824131
+2024/2/29,189.64,189.918,189.23,189.31,189.31,0.52%,6848639
+2024/3/1,190.27,193.4,189.44,192.89,192.89,1.89%,13410997
+2024/3/4,194.15,196.33,193.88,196.01,196.01,1.62%,12216341
+2024/3/5,197.44,198.14,196.65,197.19,197.19,0.60%,9672210
+2024/3/6,198.08,199.3,197.44,198.81,198.81,0.82%,10459292
+2024/3/7,199.54,200.11,198.91,199.94,199.94,0.57%,8403737
+2024/3/8,200.89,203.3,200.446,201.63,201.63,0.85%,13540110
+2024/3/11,201.71,202.41,201.46,202,202,0.18%,7136184
+2024/3/12,200.42,200.628,199.16,199.79,199.79,-1.09%,9362953
+2024/3/13,200.44,201.86,200.35,201.19,201.19,0.70%,5625501
+2024/3/14,200.37,200.47,199.34,200.35,200.35,-0.42%,6845201
+2024/3/15,199.94,200.634,199.57,199.71,199.71,-0.32%,4556710
+2024/3/18,199.66,200.145,199.51,200.03,200.03,0.16%,7206823
+2024/3/19,199.62,199.81,198.935,199.8,199.8,-0.11%,4657527
+2024/3/20,199.16,202.66,199.12,202.18,202.18,1.19%,9593754
+2024/3/21,203.88,203.92,200.6,201.97,201.97,-0.10%,7396540
+2024/3/22,201.32,201.86,199.715,200.35,200.35,-0.80%,6918508
+2024/3/25,201.19,201.95,200.965,200.99,200.99,0.32%,4034750
+2024/3/26,202.65,202.76,201.07,201.64,201.64,0.32%,5752677
+2024/3/27,202.32,203.22,202.32,203.1,203.1,0.72%,6040980
+2024/3/28,204.54,206.05,203.87,205.72,205.72,1.29%,9194473
+2024/4/1,208.68,208.73,206.29,207.82,207.82,1.02%,13455629
+2024/4/2,209.07,211.03,208.36,210.89,210.89,1.48%,13312934
+2024/4/3,210.57,212.83,210.3,212.74,212.74,0.88%,10537858
+2024/4/4,212,213.45,211.02,211.52,211.52,-0.57%,12212708
+2024/4/5,212.49,215.74,212.22,215.14,215.14,1.71%,13257073
+2024/4/8,215.98,216.81,214.61,216.48,216.48,0.62%,10271169
+2024/4/9,217.81,218.86,216.45,217.67,217.67,0.55%,13007514
+2024/4/10,215.37,217.78,214.68,215.61,215.61,-0.95%,13317492
+2024/4/11,216.85,219.84,215.89,219.8,219.8,1.94%,11415224
+2024/4/12,221.87,225.09,216.02,216.89,216.89,-1.32%,30898775
+2024/4/15,217.94,221.03,215.16,220.95,220.95,1.87%,13238952
+2024/4/16,220.18,221.99,218.78,221.22,221.22,0.12%,10746123
+2024/4/17,221.05,221.76,218.52,219.59,219.59,-0.74%,11521054
+2024/4/18,221.31,221.46,219.312,220.34,220.34,0.34%,6496885
+2024/4/19,220.49,222.36,220.08,221.03,221.03,0.31%,8688967
+2024/4/22,216.35,216.958,215.14,215.57,215.57,-2.47%,13404253
+2024/4/23,213.96,215.86,213.87,215.04,215.04,-0.25%,10730332
+2024/4/24,214.76,216.35,214.36,214.64,214.64,-0.19%,5741072
+2024/4/25,214.47,217.05,214.336,215.92,215.92,0.60%,6606512
+2024/4/26,216.77,217.068,215.53,216.62,216.62,0.32%,6268504
+2024/4/29,216.02,217.215,215.25,216.18,216.18,-0.20%,6409870
+2024/4/30,213.38,214.127,211.8,211.87,211.87,-1.99%,11248615
+2024/5/1,212.96,215.5,212.41,213.79,213.79,0.91%,10373880
+2024/5/2,211.9,213.705,211.49,213.13,213.13,-0.31%,6286967
+2024/5/3,212.89,213.225,210.71,212.96,212.96,-0.08%,8679910
+2024/5/6,215.14,215.91,214.47,215.2,215.2,1.05%,6840477
+2024/5/7,214.52,214.93,213.88,214.21,214.21,-0.46%,5660735
+2024/5/8,213.62,214.8,213.5,213.58,213.58,-0.29%,4462736
+2024/5/9,214.48,216.95,214.44,216.95,216.95,1.58%,7732469
+2024/5/10,219.22,219.6,218.08,218.71,218.71,0.81%,8700917
+2024/5/13,217.06,217.31,215.8,216.26,216.26,-1.12%,4896343
+2024/5/14,217.31,218.38,216.98,218.09,218.09,0.85%,4662679
+2024/5/15,219.06,221.19,217.65,220.89,220.89,1.28%,9297715
+2024/5/16,220.14,220.585,219.41,220.03,220.03,-0.39%,4301652
+2024/5/17,222.18,223.85,221.67,223.66,223.66,1.65%,10481937
+2024/5/20,223.79,225.66,223.02,224.56,224.56,0.40%,5990860
+2024/5/21,224.77,225.21,223.7,224.23,224.23,-0.15%,4002615
+2024/5/22,223.09,223.24,219.741,220.11,220.11,-1.84%,8903115
+2024/5/23,218.78,219.23,215.66,215.72,215.72,-1.99%,9537911
+2024/5/24,216.96,217.21,215.74,215.92,215.92,0.09%,4212379
+2024/5/28,218.43,218.59,217.21,218.19,218.19,1.05%,3809677
+2024/5/29,216.92,217.16,216.12,216.16,216.16,-0.93%,4184972
+2024/5/30,216.69,217.51,216.41,216.57,216.57,0.19%,3071290
+2024/5/31,217.77,217.96,214.65,215.3,215.3,-0.59%,5617183
+2024/6/3,215.92,217.82,215.54,217.22,217.22,0.89%,6172606
+2024/6/4,216.24,216.24,214.2,215.27,215.27,-0.90%,5509361
+2024/6/5,216.69,218.08,215.93,217.82,217.82,1.18%,5479226
+2024/6/6,218.36,219.97,218.1,219.43,219.43,0.74%,5283914
+2024/6/7,215.07,215.19,211.54,211.6,211.6,-3.57%,12195073
+2024/6/10,213.13,214.02,212.76,213.54,213.54,0.92%,4219641
+2024/6/11,213.95,214.38,213.24,214.15,214.15,0.29%,4004085
+2024/6/12,216.47,216.55,214.2,214.72,214.72,0.27%,5911883
+2024/6/13,214.44,214.96,212.26,212.97,212.97,-0.82%,5861099
+2024/6/14,215.34,216.04,214.98,215.73,215.73,1.30%,7076496
+2024/6/17,214.9,215.24,213.6,214.61,214.61,-0.52%,3877671
+2024/6/18,214.38,215.83,214.04,215.47,215.47,0.40%,4921415
+2024/6/20,216.32,218.741,216.15,218.16,218.16,1.25%,7290516
+2024/6/21,217.83,217.9,214.255,214.78,214.78,-1.55%,8935399
+2024/6/24,215.55,215.94,215.2,215.63,215.63,0.40%,4626923
+2024/6/25,214.96,215.31,214.12,214.56,214.56,-0.50%,3847694
+2024/6/26,212.39,213.11,212.12,212.58,212.58,-0.92%,4690348
+2024/6/27,214.71,215.5,214.45,214.99,214.99,1.13%,4977837
+2024/6/28,215.64,215.815,214.82,215.01,215.01,0.01%,3955080
+2024/7/1,215.25,216,214.485,215.57,215.57,0.26%,3797921
+2024/7/2,215.33,216.08,214.62,215.56,215.56,0.00%,4921672
+2024/7/3,217.34,218.74,217.33,217.99,217.99,1.13%,5055313
+2024/7/5,219.58,221.28,219.58,220.93,220.93,1.35%,5950550
+2024/7/8,219.64,220.04,217.41,218.19,218.19,-1.24%,5790811
+2024/7/9,218.57,219.29,217.265,218.56,218.56,0.17%,3904495
+2024/7/10,220.14,220.71,219.16,219.36,219.36,0.37%,5556185
+2024/7/11,222.65,224.149,221.48,223.25,223.25,1.77%,9323981
+2024/7/12,222.03,223.62,221.86,223.11,223.11,-0.06%,5179297
+2024/7/15,223.39,225.59,223.02,223.83,223.83,0.32%,5719339
+2024/7/16,225.45,228.29,225.3,228.29,228.29,1.99%,11070663
+2024/7/17,228.79,229.65,226.67,227.23,227.23,-0.46%,8620511
+2024/7/18,227.71,228.32,225.57,225.78,225.78,-0.64%,5485459
+2024/7/19,221.52,222.68,221.41,221.73,221.73,-1.79%,8665956
+2024/7/22,221.58,221.92,220.4,221.8,221.8,0.03%,5334060
+2024/7/23,222.34,222.75,221.86,222.58,222.58,0.35%,4435700
+2024/7/24,223.47,224.88,221.74,221.8,221.8,-0.35%,6838783
+2024/7/25,219.02,219.261,217.52,218.33,218.33,-1.56%,9777054
+2024/7/26,219.96,221.04,219.7,220.63,220.63,1.05%,6328784
+2024/7/29,221.26,221.55,219.045,220.32,220.32,-0.14%,4665057
+2024/7/30,221.41,222.92,220.355,222.52,222.52,1.00%,4939531
+2024/7/31,223.73,226.6,223.64,226.55,226.55,1.81%,7316552
+2024/8/1,226.74,227.57,225.05,225.77,225.77,-0.34%,7217224
+2024/8/2,227.95,228.76,222.865,225.34,225.34,-0.19%,11109387
+2024/8/5,220.56,223.1,220.241,222.48,222.48,-1.27%,8939011
+2024/8/6,221.5,222.14,220.11,220.7,220.7,-0.80%,14362267
+2024/8/7,221.94,222.31,220.35,220.55,220.55,-0.07%,5287817
+2024/8/8,222.73,224.25,222.515,224.01,224.01,1.57%,6327054
+2024/8/9,224.82,225.28,223.82,224.56,224.56,0.25%,4441017
+2024/8/12,226.14,228.535,225.965,228.41,228.41,1.71%,5561259
+2024/8/13,228.07,228.87,227.59,228.06,228.06,-0.15%,6740238
+2024/8/14,226.55,227.48,225.35,226.2,226.2,-0.82%,5462495
+2024/8/15,226.51,227.5,225.12,226.91,226.91,0.31%,5273310
+2024/8/16,229.99,232.02,229.005,231.99,231.99,2.24%,11924536
+2024/8/19,230.15,231.78,229.74,231.61,231.61,-0.16%,5164817
+2024/8/20,233.71,234.01,231.13,232.46,232.46,0.37%,9073611
+2024/8/21,231.69,232.87,230.48,232.15,232.15,-0.13%,5337388
+2024/8/22,230.35,230.38,228.26,229.37,229.37,-1.20%,5765369
+2024/8/23,231.04,232.73,230.52,232.02,232.02,1.16%,5418171
+2024/8/26,233.45,233.5,232.06,232.76,232.76,0.32%,3151384
+2024/8/27,231.69,233.47,231.57,233.39,233.39,0.27%,4435606
+2024/8/28,232,232.02,230.73,231.75,231.75,-0.70%,4961482
+2024/8/29,231.95,233.61,231.92,232.95,232.95,0.52%,5524161
+2024/8/30,232.53,232.86,230.55,231.29,231.29,-0.71%,5742963
+2024/9/3,230.38,230.54,228.52,230.29,230.29,-0.43%,6417918
+2024/9/4,229.79,231.06,229.375,230.43,230.43,0.06%,4628694
+2024/9/5,232.72,232.89,231.33,232.35,232.35,0.83%,4838112
+2024/9/6,231.83,232.76,229.62,230.63,230.63,-0.74%,6315824
+2024/9/9,231.26,231.62,230.39,231.6,231.6,0.42%,3548806
+2024/9/10,232.39,232.74,231.12,232.62,232.62,0.44%,4378349
+2024/9/11,231.72,232.87,231.09,232.25,232.25,-0.16%,4637312
+2024/9/12,234.63,236.45,234.42,236.33,236.33,1.76%,9944986
+2024/9/13,238.13,238.98,237.758,238.68,238.68,0.99%,7455078
+2024/9/16,238.73,239.278,238.05,238.66,238.66,-0.01%,4713541
+2024/9/17,238.08,238.6,236.61,237.34,237.34,-0.55%,5257119
+2024/9/18,238.19,240.29,235.3,235.51,235.51,-0.77%,11081114
+2024/9/19,238.24,239.515,237.39,239.17,239.17,1.55%,6108226
+2024/9/20,241.11,242.625,240.47,242.21,242.21,1.27%,7737416
+2024/9/23,242.97,243.46,242.585,242.68,242.68,0.19%,5426166
+2024/9/24,243.39,246.19,243.15,246.07,246.07,1.40%,8386348
+2024/9/25,246.19,246.47,244.79,245.73,245.73,-0.14%,7393448
+2024/9/26,246.44,247.37,245.19,246.98,246.98,0.51%,7041063
+2024/9/27,246.31,246.75,244.19,245.02,245.02,-0.79%,8329633
+2024/9/30,243.97,244.08,242.5,243.06,243.06,-0.80%,6919352
+2024/10/1,245.2,246.98,245.06,245.61,245.61,1.05%,10605494
+2024/10/2,245.61,246.07,243.99,245.66,245.66,0.02%,6798783
+2024/10/3,244.72,245.91,243.69,245.49,245.49,-0.07%,5674503
+2024/10/4,245,246.69,244.045,245,245,-0.20%,5951628
+2024/10/7,244.58,244.82,243.81,244.17,244.17,-0.34%,3849026
+2024/10/8,243.79,244.04,240.63,242.37,242.37,-0.74%,7669807
+2024/10/9,241.16,241.84,240.64,241.05,241.05,-0.54%,4120486
+2024/10/10,241.77,243.02,241.51,242.82,242.82,0.73%,4792690
+2024/10/11,244.5,245.92,244.47,245.47,245.47,1.09%,5789546
+2024/10/14,245.16,245.86,244.26,245.07,245.07,-0.16%,3922892
+2024/10/15,244.99,246.55,244.53,245.92,245.92,0.35%,5640831
+2024/10/16,247.62,248.09,246.36,247.15,247.15,0.50%,5431939
+2024/10/17,247.75,249.06,247.62,248.63,248.63,0.60%,5176170
+2024/10/18,250,251.37,249.9,251.27,251.27,1.06%,7833614
+2024/10/21,252.74,253.14,250.73,251.22,251.22,-0.02%,9258590
+2024/10/22,253.06,253.94,252.52,253.93,253.93,1.08%,5756321
+2024/10/23,253.08,253.18,250.2,250.87,250.87,-1.21%,8080958
+2024/10/24,253.27,253.32,251.4,252.8,252.8,0.77%,5962188
+2024/10/25,252,253.55,251.77,253.32,253.32,0.21%,4424475
+2024/10/28,253.01,253.63,252.95,253.33,253.33,0.00%,4029110
+2024/10/29,254.49,256.29,254.23,256.09,256.09,1.09%,8875470
+2024/10/30,256.76,257.71,255.91,257.5,257.5,0.55%,6386196
+2024/10/31,255.52,255.6,252.2,253.51,253.51,-1.55%,9930827
+2024/11/1,254.33,254.86,252.435,252.47,252.47,-0.41%,6473012
+2024/11/4,253.32,253.58,252.27,252.83,252.83,0.14%,4581435
+2024/11/5,253.78,253.989,252.41,253.4,253.4,0.23%,6029884
+2024/11/6,245.635,247.35,244.951,245.7,245.7,-3.04%,14600217
+2024/11/7,248.29,250.24,248.12,249.65,249.65,1.61%,8821445
+2024/11/8,249.07,249.35,247.78,247.96,247.96,-0.68%,6267916
+2024/11/11,242.73,242.73,241.06,242.14,242.14,-2.35%,11653848
+2024/11/12,241.29,241.66,239.39,240.05,240.05,-0.86%,10145510
+2024/11/13,241.31,241.47,237.59,237.63,237.63,-1.01%,8431694
+2024/11/14,236.57,237.989,236.133,237.01,237.01,-0.26%,8262426
+2024/11/15,237.57,237.88,236.33,236.59,236.59,-0.18%,7299482
+2024/11/18,240.46,241.495,240.45,241.09,241.09,1.90%,6512986
+2024/11/19,242.75,243.31,242.03,243.25,243.25,0.90%,6579103
+2024/11/20,243.74,245.21,243.51,244.62,244.62,0.56%,6630737
+2024/11/21,246.23,246.81,245.69,246.66,246.66,0.83%,7646429
+2024/11/22,248.2,250.39,247.86,249.84,249.84,1.29%,7502963
+2024/11/25,244.27,244.4,241.48,242.48,242.48,-2.95%,10733109
+2024/11/26,242.71,243.09,241.58,242.95,242.95,0.19%,4945897
+2024/11/27,244.85,245.184,243.2,243.49,243.49,0.22%,6930587
+2024/11/29,245.25,245.81,244.73,245.59,245.59,0.86%,2700669
+2024/12/2,244.46,244.581,243.14,243.44,243.44,-0.88%,4765001
+2024/12/3,244.96,245.18,243.3,243.93,243.93,0.20%,3557819
+2024/12/4,244.93,245.34,244.365,244.67,244.67,0.30%,4608584
+2024/12/5,244.16,244.38,242.15,242.86,242.86,-0.74%,4806206
+2024/12/6,242.79,243.86,242.435,242.95,242.95,0.04%,3540698
+2024/12/9,246.28,247.11,245.26,245.36,245.36,0.99%,4711536
+2024/12/10,247.86,248.86,247.83,248.59,248.59,1.32%,4641963
+2024/12/11,249.35,251.26,248.97,250.96,250.96,0.95%,11033776
+2024/12/12,247.81,248.24,246.87,247.28,247.28,-1.47%,10149585
+2024/12/13,245.67,245.94,244.27,244.29,244.29,-1.21%,6602591
+2024/12/16,245.41,245.54,244.29,244.88,244.88,0.24%,3310036
+2024/12/17,243.8,244.55,243.23,243.94,243.94,-0.38%,4421339
+2024/12/18,243.57,243.71,238.82,239.26,239.26,-1.92%,8015848
+2024/12/19,239.67,240.05,238.73,239.6,239.6,0.14%,8113568
+2024/12/20,241.41,242.955,241.17,242.1,242.1,1.04%,9527805
+2024/12/23,241.6,241.67,240.65,240.96,240.96,-0.47%,5835498
+2024/12/24,241.49,241.66,240.82,241.44,241.44,0.20%,2421008
+2024/12/26,242.39,243.56,242.195,243.07,243.07,0.68%,4651778
+2024/12/27,241.2,241.95,241.05,241.4,241.4,-0.69%,4728440
+2024/12/30,241.08,241.08,239.58,240.63,240.63,-0.32%,3522539
+2024/12/31,241.05,242.52,241.05,242.13,242.13,0.62%,2522102
+2025/1/2,244.22,245.53,244.08,245.42,245.42,1.36%,6241899
+2025/1/3,244.56,244.82,243.36,243.49,243.49,-0.79%,4875546
+2025/1/6,242.33,243.79,242.05,243.19,243.19,-0.12%,3758903
+2025/1/7,245.52,245.77,243.81,244.56,244.56,0.56%,5090333
+2025/1/8,245.72,246.45,244.51,245.86,245.86,0.53%,6303334
+2025/1/10,248.01,249.04,247.55,248.21,248.21,0.96%,12380131
+2025/1/13,246.34,246.79,245.151,245.74,245.74,-1.00%,8448595
+2025/1/14,245.62,247.04,245.52,247.03,247.03,0.52%,4914837
+2025/1/15,248.21,248.9,247.01,248.88,248.88,0.75%,6344973
+2025/1/16,250.56,251.39,250.27,250.6,250.6,0.69%,9235998
+2025/1/17,249.7,250.81,249.15,249.27,249.27,-0.53%,8312858
+2025/1/21,251.95,253.36,251.83,253.13,253.13,1.55%,7668119
+2025/1/22,254.29,254.68,253.78,254.43,254.43,0.51%,5213777
+2025/1/23,253.19,254.54,252.82,254.07,254.07,-0.14%,6511526
+2025/1/24,255.96,257.07,255.61,255.65,255.65,0.62%,7341337
+2025/1/27,253.86,254.26,251.92,252.99,252.99,-1.04%,5799780
+2025/1/28,254.225,255.25,253.891,255.18,255.18,0.87%,5332005
+2025/1/29,254.55,254.82,253.3,254.2,254.2,-0.38%,5671753
+2025/1/30,257.2,258.29,256.45,258.05,258.05,1.51%,12981164
+2025/1/31,259.08,259.99,257.86,258.56,258.56,0.20%,8965576
+2025/2/3,259.75,261.39,259.524,259.94,259.94,0.53%,11521093
+2025/2/4,261.83,262.54,261.35,262.5,262.5,0.98%,9850412
+2025/2/5,264.45,265.99,263.89,264.13,264.13,0.62%,12681127
+2025/2/6,263.66,263.72,261.49,263.43,263.43,-0.27%,8731433
+2025/2/7,265.22,266.345,263.26,263.9,263.9,0.18%,9154042
+2025/2/10,268,268.66,267.24,268.37,268.37,1.69%,13250312
+2025/2/11,267.7,268.36,266.711,267.39,267.39,-0.37%,7169450
+2025/2/12,267.15,268.43,266.345,267.67,267.67,0.10%,9328598
+2025/2/13,268.4,270.39,268.22,270.31,270.31,0.99%,8347547
+2025/2/14,270.07,270.21,265.45,266.29,266.29,-1.49%,11546721
+2025/2/18,269.68,271.01,269.6,270.7,270.7,1.66%,8185949
+2025/2/19,270.68,271.33,269.24,270.85,270.85,0.06%,9342452
+2025/2/20,270.23,271.84,270.17,270.99,270.99,0.05%,7356900
+2025/2/21,270.795,271.51,269.51,270.74,270.74,-0.09%,8917431
+2025/2/24,271.45,272.32,270.375,272.21,272.21,0.54%,5374360
+2025/2/25,271.46,271.68,266.45,268.62,268.62,-1.32%,10079777
+2025/2/26,267.08,269.08,266.661,269.03,269.03,0.15%,7276033
+2025/2/27,266.49,266.67,264.448,264.93,264.93,-1.52%,9374626
+2025/2/28,262.555,263.4,261.25,263.27,263.27,-0.63%,11504491
+2025/3/3,265.07,266.88,265.07,266.74,266.74,1.32%,7725647
+2025/3/4,269.01,269.4,267.52,269.06,269.06,0.87%,8481343
+2025/3/5,267.97,270.26,267.96,269.62,269.62,0.21%,6990354
+2025/3/6,268.25,269.51,268.16,268.25,268.25,-0.51%,6136447
+2025/3/7,269.09,270.34,267.64,268.39,268.39,0.05%,10431236
+2025/3/10,267.62,268.44,265.64,266.04,266.04,-0.88%,7334888
+2025/3/11,268.47,269.73,268.44,269.16,269.16,1.17%,8436562
+2025/3/12,268.47,271.23,268.36,270.33,270.33,0.43%,7236239
+2025/3/13,271.57,275.345,271.55,275.13,275.13,1.78%,13741460
+2025/3/14,276.27,276.3,274.66,275.24,275.24,0.04%,13364965
+2025/3/17,275.54,276.79,275.39,276.73,276.73,0.54%,8583359
+2025/3/18,279.9,280.215,278.97,279.96,279.96,1.17%,9596547
+2025/3/19,279.85,281.479,279.06,281.11,281.11,0.41%,8822197
+2025/3/20,279.49,280.9,279.43,280.75,280.75,-0.13%,5863288
+2025/3/21,279.46,279.46,276.59,278.49,278.49,-0.80%,9359340
+2025/3/24,278.91,279.089,276.86,277.25,277.25,-0.45%,7870109
+2025/3/25,278.78,279.96,278.27,278.47,278.47,0.44%,5090179
+2025/3/26,278.93,279.02,277.78,278.24,278.24,-0.08%,3741843
+2025/3/27,280.55,282.065,279.587,281.97,281.97,1.34%,8476335
+2025/3/28,283.82,284.64,282.86,284.06,284.06,0.74%,9563660
+2025/3/31,287.53,288.39,285.85,288.14,288.14,1.44%,13925100
+2025/4/1,288.54,289.13,285.91,287.57,287.57,-0.20%,15923553
+2025/4/2,288.28,289.03,287.36,288.16,288.16,0.21%,11074787
+2025/4/3,282.78,289.09,282.45,286.42,286.42,-0.60%,20524385
+2025/4/4,283.64,284.03,278.02,279.72,279.72,-2.34%,21517158
+2025/4/7,278.855,280.14,272.58,273.71,273.71,-2.15%,19806990
+2025/4/8,277.867,278.32,274.24,275.2,275.2,0.54%,12639534
+2025/4/9,282.22,285.87,281.04,285.38,285.38,3.70%,25342180
+2025/4/10,288.805,292.86,287.231,292.35,292.35,2.44%,19837799
+2025/4/11,297.96,299.275,296.81,297.93,297.93,1.91%,21080132
+2025/4/14,295.54,296.58,294.53,296.23,296.23,-0.57%,12427590
+2025/4/15,296.93,298.02,296.09,297.78,297.78,0.52%,7846850
\ No newline at end of file