diff --git "a/PanelTS/ETF/GLL.csv" "b/PanelTS/ETF/GLL.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/GLL.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,95.24,95.24,94.54,94.99,94.99,-0.89%,5786
+2015/4/20,96.22,96.75,95.81,96.31,96.31,1.39%,20545
+2015/4/21,95.83,95.89,95,95.14,95.14,-1.21%,5724
+2015/4/22,95.89,97.77,94.616,97.69,97.69,2.68%,21355
+2015/4/23,97.63,97.63,95.79,96.36,96.36,-1.36%,10496
+2015/4/24,97.03,99.325,97.03,98.88,98.88,2.62%,20355
+2015/4/27,97.35,97.85,94.22,94.9,94.9,-4.03%,32523
+2015/4/28,94.88,94.88,92.99,93.4,93.4,-1.58%,16284
+2015/4/29,93.96,94.908,93.33,94.66,94.66,1.35%,11875
+2015/4/30,97.2,98.65,97.2,97.94,97.94,3.47%,37344
+2015/5/1,99.71,100,98.65,98.65,98.65,0.72%,14928
+2015/5/4,97.67,97.67,96.31,96.89,96.89,-1.78%,6207
+2015/5/5,95.51,96.18,95.2,96.18,96.18,-0.73%,12380
+2015/5/6,96.02,96.68,95.93,96.32,96.32,0.15%,11287
+2015/5/7,97.32,98.04,97.05,97.816,97.816,1.55%,6854
+2015/5/8,95.88,97.59,95.88,96.87,96.87,-0.97%,6575
+2015/5/11,96.6,98.131,96.5,97.57,97.57,0.72%,9513
+2015/5/12,96.6,96.62,95.93,96.106,96.106,-1.50%,6519
+2015/5/13,93.95,93.95,92,92.51,92.51,-3.74%,30112
+2015/5/14,91.51,91.66,90.58,91.52,91.52,-1.07%,18302
+2015/5/15,92.06,92.56,90.89,91.03,91.03,-0.54%,13567
+2015/5/18,90.51,91.3,90.4,91.154,91.154,0.14%,8869
+2015/5/19,92.44,93.88,92.3,93.51,93.51,2.58%,13385
+2015/5/20,93,93.52,92.87,93.164,93.164,-0.37%,16964
+2015/5/21,93.8,94.26,93.6,93.84,93.84,0.73%,10637
+2015/5/22,94.02,94.264,93.65,93.96,93.96,0.13%,5155
+2015/5/26,96.76,97.13,96.4,96.65,96.65,2.86%,21222
+2015/5/27,96.83,97.1,96.48,96.828,96.828,0.18%,8223
+2015/5/28,97.05,97.89,96.39,96.65,96.65,-0.18%,17391
+2015/5/29,96.35,96.48,95.91,96.48,96.48,-0.18%,4583
+2015/6/1,94.58,96.557,94,96.48,96.48,0.00%,23098
+2015/6/2,95.98,96.042,95.545,95.65,95.65,-0.86%,13526
+2015/6/3,96.16,97.45,96.07,97.089,97.089,1.50%,9624
+2015/6/4,97.87,99,97.87,98.42,98.42,1.37%,13283
+2015/6/5,100.52,100.58,99.17,99.4,99.4,1.00%,21655
+2015/6/8,99.25,99.59,98.755,98.91,98.91,-0.49%,10465
+2015/6/9,97.93,98.3,97.59,98.16,98.16,-0.76%,2531
+2015/6/10,96.21,96.8,95.94,96.715,96.715,-1.47%,15302
+2015/6/11,97.59,98.08,97.3,97.56,97.56,0.87%,15159
+2015/6/12,98.02,98.23,97.271,97.73,97.73,0.17%,4880
+2015/6/15,97.45,97.694,96.1,96.75,96.75,-1.00%,25555
+2015/6/16,97.7,98.23,97.22,97.44,97.44,0.71%,16697
+2015/6/17,97.836,98.567,96.55,96.71,96.71,-0.75%,12017
+2015/6/18,95.79,95.79,93.47,93.95,93.95,-2.85%,20767
+2015/6/19,94,94.55,93.68,94.34,94.34,0.42%,16179
+2015/6/22,96.23,97,96.23,96.439,96.439,2.22%,40222
+2015/6/23,97.49,98.02,97.49,97.79,97.79,1.40%,8135
+2015/6/24,98.84,98.84,98.32,98.45,98.45,0.67%,8676
+2015/6/25,98.62,98.76,98.52,98.64,98.64,0.19%,4765
+2015/6/26,99,99.06,98.27,98.271,98.271,-0.37%,4878
+2015/6/29,97.99,98.5,97.39,97.42,97.42,-0.87%,10922
+2015/6/30,98.394,99.73,97.81,98.82,98.82,1.44%,15805
+2015/7/1,99.25,99.61,98.58,99.46,99.46,0.65%,11579
+2015/7/2,99.9,100.37,99.75,99.8,99.8,0.34%,13772
+2015/7/6,99.85,100.15,98.391,99.19,99.19,-0.61%,14606
+2015/7/7,100.18,102.76,100.18,101.44,101.44,2.27%,43175
+2015/7/8,100.61,101.02,100.11,100.89,100.89,-0.54%,12653
+2015/7/9,99.96,100.75,99.75,100.52,100.52,-0.37%,10252
+2015/7/10,100.74,100.872,100.2,100.35,100.35,-0.17%,3706
+2015/7/13,102.38,102.38,100.9,101.17,101.17,0.82%,18426
+2015/7/14,101.29,101.87,101.05,101.64,101.64,0.46%,11775
+2015/7/15,102.65,103.56,102.5,102.64,102.64,0.98%,34385
+2015/7/16,103.63,103.716,102.953,103.37,103.37,0.71%,6277
+2015/7/17,104.4,105.86,104.4,105.451,105.451,2.01%,28196
+2015/7/20,108,111.43,108,111.225,111.225,5.48%,100734
+2015/7/21,111.04,112.08,110,111.76,111.76,0.48%,46283
+2015/7/22,114.06,114.359,112.5,113.07,113.07,1.17%,45594
+2015/7/23,112.82,114.2,111.853,114.02,114.02,0.84%,20324
+2015/7/24,115.64,115.85,111.332,111.87,111.87,-1.89%,66951
+2015/7/27,112.71,113,111.14,112.92,112.92,0.94%,22879
+2015/7/28,112.35,112.66,111.9,112.39,112.39,-0.47%,41447
+2015/7/29,112.56,113.401,111.3,112,112,-0.35%,14213
+2015/7/30,113.35,114.86,112.62,113.99,113.99,1.78%,40000
+2015/7/31,111.49,112.96,110.73,112.25,112.25,-1.53%,24825
+2015/8/3,112.87,114.28,112.8,114.1,114.1,1.65%,28160
+2015/8/4,113.18,114.15,112.93,113.9,113.9,-0.18%,18507
+2015/8/5,113.61,114.78,113.45,114.72,114.72,0.72%,16150
+2015/8/6,114.15,114.15,112.8,113.57,113.57,-1.00%,17888
+2015/8/7,113.11,113.11,111.32,112.88,112.88,-0.61%,22925
+2015/8/10,112.28,112.28,109.41,110.68,110.68,-1.95%,48751
+2015/8/11,109.03,110.51,108.87,109.56,109.56,-1.01%,32055
+2015/8/12,107.85,108,106.263,106.56,106.56,-2.74%,40165
+2015/8/13,107.62,108.55,107.62,108.15,108.15,1.49%,8930
+2015/8/14,108.15,108.8,107.18,108.26,108.26,0.10%,13904
+2015/8/17,107.19,107.9,106.936,107.74,107.74,-0.48%,7111
+2015/8/18,108.53,109.14,107.48,107.72,107.72,-0.02%,8972
+2015/8/19,106.71,106.85,104.6,104.86,104.86,-2.66%,25499
+2015/8/20,102.35,102.47,100.75,101.25,101.25,-3.44%,66269
+2015/8/21,100.32,101.508,99.55,99.93,99.93,-1.30%,42799
+2015/8/24,99.31,102.01,98.09,101.12,101.12,1.19%,55584
+2015/8/25,101.67,104.046,101.67,103.3,103.3,2.16%,43187
+2015/8/26,104.33,107.18,104.33,106.04,106.04,2.65%,19947
+2015/8/27,106.39,107.04,105.33,105.96,105.96,-0.08%,17570
+2015/8/28,104.97,105.092,102.71,104.04,104.04,-1.81%,19084
+2015/8/31,104.88,105.11,103.57,103.6,103.6,-0.42%,8809
+2015/9/1,102.57,103.318,101.82,102.88,102.88,-0.69%,22111
+2015/9/2,103.33,104.19,103,104.08,104.08,1.17%,10980
+2015/9/3,105.63,105.98,104.62,105.63,105.63,1.49%,22125
+2015/9/4,106.68,107.05,106.08,106.2,106.2,0.54%,13132
+2015/9/8,105.98,106.465,105.4,106.15,106.15,-0.05%,9566
+2015/9/9,107.76,110.13,107.76,108.99,108.99,2.68%,16278
+2015/9/10,107.98,108.62,107.2,108.4,108.4,-0.54%,9000
+2015/9/11,109.72,110.47,108.829,108.85,108.85,0.42%,11112
+2015/9/14,109.45,109.45,108.37,108.71,108.71,-0.13%,5247
+2015/9/15,109.43,109.562,109.02,109.27,109.27,0.52%,3461
+2015/9/16,107.81,107.81,105.76,106.46,106.46,-2.57%,37649
+2015/9/17,107.01,107.01,103.494,104.17,104.17,-2.15%,20751
+2015/9/18,102.85,103.16,102.35,102.53,102.53,-1.57%,11194
+2015/9/21,103.86,104.174,103.61,103.73,103.73,1.17%,11527
+2015/9/22,105.7,105.81,104.97,105.08,105.08,1.30%,13615
+2015/9/23,103.56,104.19,103.56,104.19,104.19,-0.85%,9800
+2015/9/24,101.61,101.615,99.6,100.01,100.01,-4.01%,19089
+2015/9/25,101,101.56,100.82,101.08,101.08,1.07%,13011
+2015/9/28,103.74,103.82,102.81,103.71,103.71,2.60%,7593
+2015/9/29,103.332,104.615,103.332,104.23,104.23,0.50%,2766
+2015/9/30,106.69,107.4,106.44,106.63,106.63,2.30%,15987
+2015/10/1,106.53,107.03,106.09,106.8,106.8,0.16%,12523
+2015/10/2,103.21,103.282,101.84,102.37,102.37,-4.15%,15424
+2015/10/5,102.21,103.1,101.95,102.96,102.96,0.58%,11427
+2015/10/6,100.66,101,99.95,100.81,100.81,-2.09%,28904
+2015/10/7,100.79,101.498,100.35,100.65,100.65,-0.16%,13064
+2015/10/8,102.12,102.12,99.99,102.02,102.02,1.36%,9826
+2015/10/9,99.56,99.8,98.48,98.76,98.76,-3.20%,20819
+2015/10/12,97.4,98.28,97.18,98.035,98.035,-0.73%,18611
+2015/10/13,97.97,97.97,97.05,97.05,97.05,-1.00%,8641
+2015/10/14,95.85,96.19,93.482,93.71,93.71,-3.44%,29789
+2015/10/15,94.66,95,93.6,94.646,94.646,1.00%,14850
+2015/10/16,94.74,95.97,94.4,95.914,95.914,1.34%,56061
+2015/10/19,95.69,96.819,95.52,96.6,96.6,0.72%,11337
+2015/10/20,96,96.001,95.09,95.55,95.55,-1.09%,35095
+2015/10/21,95.97,97.71,95.97,97.19,97.19,1.72%,19290
+2015/10/22,97.34,97.54,96.39,97.32,97.32,0.13%,13754
+2015/10/23,96.93,98.406,96.9,97.68,97.68,0.37%,64751
+2015/10/26,97,97.73,96.73,97.73,97.73,0.05%,9045
+2015/10/27,97.71,97.71,97,97.2,97.2,-0.54%,3393
+2015/10/28,95.39,99.24,94.52,98.7,98.7,1.54%,47335
+2015/10/29,99.45,100.537,98.99,100.47,100.47,1.79%,28196
+2015/10/30,100.74,101.4,100.68,101.22,101.22,0.75%,34097
+2015/11/2,102.55,102.68,102.05,102.49,102.49,1.25%,10750
+2015/11/3,103.89,106.1,103.89,105.5,105.5,2.94%,30725
+2015/11/4,105.29,107.56,105.27,107.425,107.425,1.82%,25306
+2015/11/5,107.26,108.26,107.22,108.1,108.1,0.63%,13295
+2015/11/6,111.03,111.46,110.764,111.15,111.15,2.82%,37932
+2015/11/9,110.75,111,110.23,110.27,110.27,-0.79%,18155
+2015/11/10,111.14,111.67,110.3,111.165,111.165,0.81%,17072
+2015/11/11,111.33,111.98,111.22,111.701,111.701,0.48%,5858
+2015/11/12,113.35,113.5,110.75,111.74,111.74,0.03%,13269
+2015/11/13,112.38,112.61,112.244,112.55,112.55,0.72%,6177
+2015/11/16,111.45,112.282,111.33,112.11,112.11,-0.39%,8033
+2015/11/17,112.76,115.64,112.76,114.874,114.874,2.47%,27894
+2015/11/18,114.88,115.43,114.16,114.97,114.97,0.08%,10683
+2015/11/19,113.28,113.28,111.5,112.11,112.11,-2.49%,16560
+2015/11/20,111.96,113.43,111.96,113.23,113.23,1.00%,12421
+2015/11/23,114.69,115.4,114.1,115.02,115.02,1.58%,16050
+2015/11/24,113.03,114.085,112.91,113.48,113.48,-1.34%,8772
+2015/11/25,114.71,115,114.08,114.54,114.54,0.93%,4670
+2015/11/27,117.82,117.82,116.75,117.15,117.15,2.28%,15886
+2015/11/30,116.73,116.8,114.65,115.71,115.71,-1.23%,13791
+2015/12/1,114.83,115.702,114.58,114.77,114.77,-0.81%,10126
+2015/12/2,116.91,118.85,116.91,118.28,118.28,3.06%,35494
+2015/12/3,117.3,117.98,115.214,116.01,116.01,-1.92%,16177
+2015/12/4,113.7,113.83,110.38,110.69,110.69,-4.59%,39891
+2015/12/7,112.65,114,112.13,113.84,113.84,2.85%,13676
+2015/12/8,112.99,113.74,112.9,113.24,113.24,-0.53%,14111
+2015/12/9,111.85,113.9,111.48,113.73,113.73,0.43%,9680
+2015/12/10,114.18,114.18,113.745,113.75,113.75,0.02%,2162
+2015/12/11,115.34,115.34,112.07,112.89,112.89,-0.76%,14067
+2015/12/14,113.58,115.72,113.58,115.41,115.41,2.23%,16367
+2015/12/15,115.41,116.456,115.05,116.25,116.25,0.73%,12889
+2015/12/16,113.51,115.81,112.64,113.51,113.51,-2.36%,16211
+2015/12/17,116.22,118.5,116.22,117.9,117.9,3.87%,20310
+2015/12/18,116.31,116.31,113.57,114.86,114.86,-2.58%,24172
+2015/12/21,112.66,112.67,111.37,112.01,112.01,-2.48%,45237
+2015/12/22,112.343,113.33,112.125,113.32,113.32,1.17%,8461
+2015/12/23,113.6,114,113.6,113.88,113.88,0.49%,4359
+2015/12/24,112.42,112.688,112.364,112.364,112.364,-1.33%,1575
+2015/12/28,113.68,114.17,113.37,114.11,114.11,1.55%,11846
+2015/12/29,113.31,114.199,113.024,114,114,-0.10%,3728
+2015/12/30,115.58,115.91,115.5,115.854,115.854,1.63%,23375
+2015/12/31,115.45,115.9,115.15,115.83,115.83,-0.02%,9397
+2016/1/4,111.87,112.918,110.66,112.34,112.34,-3.01%,16489
+2016/1/5,111.73,112.18,111.31,111.79,111.79,-0.49%,19481
+2016/1/6,109.53,109.96,108.2,108.27,108.27,-3.15%,27444
+2016/1/7,106.29,107,105.13,105.31,105.31,-2.73%,62745
+2016/1/8,106.85,107.8,106.3,106.33,106.33,0.97%,28559
+2016/1/11,106.75,108.32,106.68,108,108,1.57%,20628
+2016/1/12,109.44,110.5,108.55,109.37,109.37,1.27%,20335
+2016/1/13,110,110,107.967,108.29,108.29,-0.99%,15690
+2016/1/14,109.99,112.6,109.621,111.66,111.66,3.11%,12637
+2016/1/15,108,109.63,107.84,109.51,109.51,-1.93%,13145
+2016/1/19,109.44,110.39,108.601,109.77,109.77,0.24%,16976
+2016/1/20,107.11,107.175,105.214,106.82,106.82,-2.69%,45860
+2016/1/21,107.75,108.33,106.92,106.92,106.92,0.09%,17094
+2016/1/22,107.46,107.962,106.56,107.23,107.23,0.29%,6982
+2016/1/25,105.79,106.08,104.825,106.08,106.08,-1.07%,32783
+2016/1/26,104.69,104.966,102.56,102.86,102.86,-3.04%,16163
+2016/1/27,103.49,104.04,101.469,101.87,101.87,-0.96%,12183
+2016/1/28,104.14,104.381,103.828,104.01,104.01,2.10%,9308
+2016/1/29,104.01,104.652,103.241,103.65,103.65,-0.35%,5707
+2016/2/1,102.02,102.06,101.33,101.45,101.45,-2.12%,6611
+2016/2/2,101.45,102.56,101.161,101.184,101.184,-0.26%,9628
+2016/2/3,101,101,98.8,99.2,99.2,-1.96%,16450
+2016/2/4,96.99,97.708,96.16,96.47,96.47,-2.75%,19621
+2016/2/5,97.91,98.09,93.19,93.293,93.293,-3.29%,16803
+2016/2/8,91.15,91.41,89.23,90.79,90.79,-2.68%,32459
+2016/2/9,89.62,91.06,89.5,90.661,90.661,-0.14%,24417
+2016/2/10,90.55,91.784,89.61,89.61,89.61,-1.16%,16170
+2016/2/11,83.4,85.32,80.5,82.35,82.35,-8.10%,62835
+2016/2/12,84.06,84.06,82.998,83.35,83.35,1.21%,29533
+2016/2/16,87.07,88.79,86.341,88.58,88.58,6.27%,62830
+2016/2/17,87.59,88.1,86.45,87.39,87.39,-1.34%,32313
+2016/2/18,87.65,87.65,82.78,83.01,83.01,-5.01%,32666
+2016/2/19,84.84,85.16,83.78,84.34,84.34,1.60%,8077
+2016/2/22,87.5,87.5,86.47,87.3,87.3,3.51%,12922
+2016/2/23,85.72,85.86,84.68,84.785,84.785,-2.88%,24751
+2016/2/24,82.1,84.266,80.99,83.96,83.96,-0.97%,44763
+2016/2/25,83.92,84.24,82.19,83.59,83.59,-0.44%,16347
+2016/2/26,84.57,86.47,84.02,84.81,84.81,1.46%,20312
+2016/2/29,84.36,84.36,82.4,82.42,82.42,-2.82%,21532
+2016/3/1,82.29,84.18,82.29,83.6,83.6,1.43%,15199
+2016/3/2,83.21,83.25,82.26,82.53,82.53,-1.28%,24860
+2016/3/3,82.5,82.5,78.9,79.51,79.51,-3.66%,57269
+2016/3/4,79.38,79.87,77.55,79.65,79.65,0.18%,52374
+2016/3/7,79.02,79.82,78.325,78.66,78.66,-1.24%,16024
+2016/3/8,78.03,80.06,77.42,79.87,79.87,1.54%,153503
+2016/3/9,81.85,82,79.62,80.82,80.82,1.19%,64197
+2016/3/10,79.91,80.05,78.06,78.405,78.405,-2.99%,34587
+2016/3/11,78.89,81.1,78.819,81.1,81.1,3.44%,34004
+2016/3/14,80,83.66,79.86,83.175,83.175,2.56%,31540
+2016/3/15,83.6,84.1,82.87,83.21,83.21,0.04%,31332
+2016/3/16,84.07,84.07,78.928,79.01,79.01,-5.05%,33849
+2016/3/17,78.32,80.17,78.32,80.1,80.1,1.38%,38616
+2016/3/18,80.33,80.67,79.46,80.37,80.37,0.34%,20843
+2016/3/21,81.28,81.8,80.88,81.68,81.68,1.63%,21078
+2016/3/22,80.48,81.25,79.72,80.839,80.839,-1.03%,27439
+2016/3/23,84.57,85.38,83.76,84.49,84.49,4.52%,142005
+2016/3/24,84.07,84.87,83.965,84.87,84.87,0.45%,41962
+2016/3/28,84.48,84.8,84.107,84.469,84.469,-0.47%,16486
+2016/3/29,83.5,84.053,81,81.515,81.515,-3.50%,34181
+2016/3/30,82.7,83.67,82.305,83.67,83.67,2.64%,36288
+2016/3/31,82.18,83.11,81.79,83.03,83.03,-0.76%,22541
+2016/4/1,85,85.728,83.76,83.78,83.78,0.90%,40107
+2016/4/4,84.33,84.98,83.89,84.95,84.95,1.40%,11143
+2016/4/5,82.47,83.55,82.3,82.68,82.68,-2.67%,55982
+2016/4/6,84.09,84.66,83.25,83.74,83.74,1.28%,18538
+2016/4/7,81.6,82.04,80.95,81.34,81.34,-2.87%,40618
+2016/4/8,82.17,82.17,81.05,81.4,81.4,0.07%,23916
+2016/4/11,80.02,80.19,78.9,79.261,79.261,-2.63%,126427
+2016/4/12,79.24,79.91,78.87,79.2,79.2,-0.08%,58526
+2016/4/13,79.84,81.24,79.84,80.966,80.966,2.23%,52624
+2016/4/14,82,83.474,81.903,83.4,83.4,3.01%,24642
+2016/4/15,82.94,83.18,81.78,82.144,82.144,-1.51%,23487
+2016/4/18,81.15,82.534,81.01,82.446,82.446,0.37%,19668
+2016/4/19,79.46,79.814,79.1,79.714,79.714,-3.31%,17997
+2016/4/20,79.54,80.93,79.271,80.566,80.566,1.07%,27345
+2016/4/21,78.65,80.46,78.55,79.99,79.99,-0.71%,40462
+2016/4/22,80.84,82.83,80.57,82.04,82.04,2.56%,15781
+2016/4/25,81.84,81.84,81,81.515,81.515,-0.64%,21133
+2016/4/26,80.86,81.39,80.8,80.89,80.89,-0.77%,10298
+2016/4/27,80.67,81.53,79.63,80.59,80.59,-0.37%,8814
+2016/4/28,79.45,79.48,77.38,77.7,77.7,-3.59%,48518
+2016/4/29,76,76.01,74.18,74.34,74.34,-4.32%,56614
+2016/5/2,74.25,75.14,74.11,74.95,74.95,0.82%,27597
+2016/5/3,74.38,75.724,74.17,75.268,75.268,0.42%,25567
+2016/5/4,75.6,77.04,75.005,76.107,76.107,1.11%,32583
+2016/5/5,75.76,77.26,75.58,76.37,76.37,0.35%,16385
+2016/5/6,75.55,75.6,74.3,75.2,75.2,-1.53%,19487
+2016/5/9,77.2,78.2,77.2,78.13,78.13,3.90%,19487
+2016/5/10,77.93,78.73,77.25,77.56,77.56,-0.73%,24310
+2016/5/11,77.81,77.81,76.12,76.26,76.26,-1.68%,18400
+2016/5/12,76.43,77.62,75.671,77.43,77.43,1.53%,14719
+2016/5/13,77.28,77.8,76.58,76.7,76.7,-0.94%,14138
+2016/5/16,75.03,76.949,75,76.54,76.54,-0.21%,28359
+2016/5/17,76.68,76.68,75.63,75.96,75.96,-0.76%,8343
+2016/5/18,77.05,78.85,76.47,78.73,78.73,3.65%,27388
+2016/5/19,79.74,80.34,78.53,78.98,78.98,0.32%,36594
+2016/5/20,78.63,79.563,78.33,79.09,79.09,0.14%,12718
+2016/5/23,80.18,80.3,79.17,79.44,79.44,0.44%,13649
+2016/5/24,80.93,82.4,80.93,82.332,82.332,3.64%,22827
+2016/5/25,83.4,83.65,82.71,82.88,82.88,0.67%,42341
+2016/5/26,82,83.45,81.67,83.41,83.41,0.64%,17082
+2016/5/27,83.68,85.15,83.59,84.75,84.75,1.61%,44635
+2016/5/31,84.88,84.88,83.59,83.75,83.75,-1.18%,36775
+2016/6/1,84.2,85.33,83.76,83.92,83.92,0.20%,39976
+2016/6/2,84.3,84.82,84.13,84.61,84.61,0.82%,12772
+2016/6/3,81,81.11,79.91,80.02,80.02,-5.42%,53079
+2016/6/6,80,80.2,79.465,79.84,79.84,-0.22%,16265
+2016/6/7,80.16,80.87,79.843,79.99,79.99,0.19%,16790
+2016/6/8,78.07,78.07,77.3,77.65,77.65,-2.93%,22645
+2016/6/9,77.43,77.72,76.53,76.73,76.73,-1.18%,17571
+2016/6/10,76.13,76.85,75.86,76.159,76.159,-0.74%,20379
+2016/6/13,74.89,75.65,74.67,74.923,74.923,-1.62%,43790
+2016/6/14,74.44,75.44,74.44,74.88,74.88,-0.06%,25398
+2016/6/15,75.01,75.165,72.29,73.8,73.8,-1.44%,17942
+2016/6/16,71.82,75.22,71.33,75.21,75.21,1.91%,45047
+2016/6/17,74.34,74.638,73.02,73.14,73.14,-2.75%,17982
+2016/6/20,75.05,75.52,73.89,74.11,74.11,1.33%,18767
+2016/6/21,76.17,77.07,75.795,77.07,77.07,3.99%,15426
+2016/6/22,77.18,77.19,76.55,76.84,76.84,-0.30%,51542
+2016/6/23,77.5,77.92,76.71,77.91,77.91,1.39%,14202
+2016/6/24,69.35,71.6,69.228,70.44,70.44,-9.59%,71852
+2016/6/27,70.21,70.64,69.25,69.72,69.72,-1.02%,39919
+2016/6/28,71.12,71.5,70.532,71.15,71.15,2.05%,33293
+2016/6/29,70.47,70.7,69.55,70.63,70.63,-0.73%,25660
+2016/6/30,70.62,70.85,70,70,70,-0.89%,26466
+2016/7/1,68.49,68.82,67.7,67.7,67.7,-3.29%,55870
+2016/7/5,67.42,67.725,66.511,66.63,66.63,-1.58%,26872
+2016/7/6,65.52,66.16,64.91,65.796,65.796,-1.25%,33563
+2016/7/7,66.24,67.15,65.94,66.2,66.2,0.61%,26696
+2016/7/8,66.29,67.09,65.57,65.64,65.64,-0.85%,23033
+2016/7/11,66.78,66.98,66.281,66.83,66.83,1.81%,16214
+2016/7/12,67.65,69.05,67.63,68.95,68.95,3.17%,34190
+2016/7/13,68.01,68.431,67.65,67.98,67.98,-1.41%,23923
+2016/7/14,70,70.147,68.56,68.65,68.65,0.99%,38998
+2016/7/15,70.2,70.2,68.95,69.35,69.35,1.02%,20017
+2016/7/18,69.27,69.61,68.51,69.26,69.26,-0.13%,184753
+2016/7/19,69.8,69.8,68.757,68.965,68.965,-0.43%,64161
+2016/7/20,71,71.04,70.12,70.974,70.974,2.91%,44189
+2016/7/21,70.88,70.88,68.75,68.75,68.75,-3.13%,53390
+2016/7/22,69.89,70.3,69.73,69.8,69.8,1.53%,21741
+2016/7/25,71,71.18,70.03,70.91,70.91,1.59%,165435
+2016/7/26,70.76,70.76,70.09,70.42,70.42,-0.69%,23036
+2016/7/27,69.49,70,67.994,68.04,68.04,-3.38%,46114
+2016/7/28,67.97,68.915,67.85,68.64,68.64,0.88%,34231
+2016/7/29,67.7,67.95,66.55,66.66,66.66,-2.88%,46723
+2016/8/1,67.37,67.43,66.6,66.71,66.71,0.08%,27857
+2016/8/2,65.89,65.98,65.23,65.57,65.57,-1.71%,47487
+2016/8/3,66.11,66.63,65.96,66.19,66.19,0.95%,18482
+2016/8/4,65.99,66.02,65.59,65.99,65.99,-0.30%,13724
+2016/8/5,67.43,68.5,67.4,68.32,68.32,3.53%,42596
+2016/8/8,68.7,68.7,68.13,68.51,68.51,0.28%,34038
+2016/8/9,68.03,68.15,67.64,67.93,67.93,-0.85%,24257
+2016/8/10,66.8,67.6,66.468,67.23,67.23,-1.03%,23187
+2016/8/11,67.37,68.51,66.66,68.185,68.185,1.42%,43846
+2016/8/12,66.75,68.68,66.65,68.5,68.5,0.46%,33450
+2016/8/15,68.35,68.35,67.561,67.98,67.98,-0.76%,13189
+2016/8/16,67.65,67.766,66.8,67.42,67.42,-0.82%,20359
+2016/8/17,67.81,68.2,67.025,67.57,67.57,0.22%,31457
+2016/8/18,67.03,67.2,66.51,66.6,66.6,-1.44%,24334
+2016/8/19,67.67,68.02,67.38,67.92,67.92,1.98%,25902
+2016/8/22,68.35,68.49,67.979,68.174,68.174,0.37%,32038
+2016/8/23,67.77,68.25,67.638,68.11,68.11,-0.09%,20835
+2016/8/24,69,69.68,69,69.596,69.596,2.18%,64518
+2016/8/25,70.13,70.13,69.73,69.81,69.81,0.31%,25934
+2016/8/26,69.1,70.23,67.661,69.91,69.91,0.14%,57070
+2016/8/29,70.04,70.04,69.5,69.68,69.68,-0.33%,29170
+2016/8/30,70.3,71.32,70.03,70.999,70.999,1.89%,48776
+2016/8/31,71.48,71.48,70.955,71.278,71.278,0.39%,44736
+2016/9/1,71.6,71.6,70.49,70.76,70.76,-0.73%,31835
+2016/9/2,69.66,70.37,69.361,69.423,69.423,-1.89%,47434
+2016/9/6,68.39,68.53,66.66,66.95,66.95,-3.56%,76503
+2016/9/7,66.91,67.65,66.79,67.373,67.373,0.63%,20764
+2016/9/8,67.63,68.3,67.07,68.1,68.1,1.08%,14244
+2016/9/9,68.6,68.98,68.22,68.9,68.9,1.17%,36074
+2016/9/12,69.59,69.825,68.881,69.12,69.12,0.32%,36725
+2016/9/13,69.26,70.42,69.26,70.08,70.08,1.39%,30087
+2016/9/14,69.99,69.99,69.18,69.74,69.74,-0.49%,30135
+2016/9/15,69.736,71.21,69.736,70.55,70.55,1.16%,35118
+2016/9/16,71.13,71.364,70.75,71.02,71.02,0.67%,24989
+2016/9/19,70.23,70.62,69.981,70.59,70.59,-0.61%,17073
+2016/9/20,70.78,70.78,70.351,70.54,70.54,-0.07%,12441
+2016/9/21,69.38,69.56,68.29,68.58,68.58,-2.78%,28266
+2016/9/22,67.97,68.19,67.33,68.061,68.061,-0.76%,35627
+2016/9/23,67.95,68.18,67.8,68.14,68.14,0.12%,20685
+2016/9/26,67.53,68.174,67.53,68.173,68.173,0.05%,23317
+2016/9/27,68.78,69.29,68.78,69.05,69.05,1.29%,22392
+2016/9/28,69.59,70.13,69.41,69.57,69.57,0.75%,12859
+2016/9/29,70.2,70.23,69.31,69.66,69.66,0.13%,27807
+2016/9/30,69.21,70.619,69.117,70.186,70.186,0.76%,14214
+2016/10/3,70.6,70.95,70.432,70.55,70.55,0.52%,28099
+2016/10/4,72.86,75.614,72.74,75.41,75.41,6.89%,199004
+2016/10/5,74.9,76.19,74.756,75.7,75.7,0.38%,107595
+2016/10/6,76.99,77.657,76.71,77.21,77.21,1.99%,77243
+2016/10/7,75.99,78.62,75.97,77.01,77.01,-0.26%,79246
+2016/10/10,76.32,76.76,76.2,76.5,76.5,-0.66%,35283
+2016/10/11,76.71,77.296,76.471,77.18,77.18,0.89%,23935
+2016/10/12,76.88,77.54,76.69,77.02,77.02,-0.21%,161471
+2016/10/13,76.58,76.97,76.18,76.51,76.51,-0.66%,70439
+2016/10/14,77.44,77.56,76.71,77.32,77.32,1.06%,23183
+2016/10/17,76.97,77.27,76.75,77.125,77.125,-0.25%,22298
+2016/10/18,76.5,76.93,75.89,76.11,76.11,-1.32%,36412
+2016/10/19,75.29,75.477,74.9,75.35,75.35,-1.00%,32322
+2016/10/20,74.85,75.88,74.7,75.66,75.66,0.41%,22949
+2016/10/21,75.47,75.97,75.47,75.6,75.6,-0.08%,12176
+2016/10/24,75.08,76.397,75.05,75.969,75.969,0.49%,24763
+2016/10/25,75.52,75.53,74.5,74.75,74.75,-1.60%,44774
+2016/10/26,74.9,75.84,74.81,75.7,75.7,1.27%,23526
+2016/10/27,75.3,75.65,75.22,75.34,75.34,-0.48%,8540
+2016/10/28,75.12,75.55,73.737,74.57,74.57,-1.02%,26817
+2016/10/31,74.705,74.99,74.24,74.24,74.24,-0.44%,10003
+2016/11/1,73.25,73.37,72.76,73.2,73.2,-1.40%,23827
+2016/11/2,72.02,72.2,70.8,72.08,72.08,-1.53%,31119
+2016/11/3,72.35,72.49,71.35,71.4,71.4,-0.94%,16303
+2016/11/4,71.15,71.62,71.11,71.24,71.24,-0.22%,31875
+2016/11/7,73.26,74.166,73.06,73.82,73.82,3.62%,33741
+2016/11/8,73.82,74.79,73.05,74.42,74.42,0.81%,16234
+2016/11/9,71.23,75.12,71.17,74.6,74.6,0.24%,68681
+2016/11/10,74.52,77.26,74.52,76.8,76.8,2.95%,47989
+2016/11/11,77,81.35,76.99,80.26,80.26,4.51%,72659
+2016/11/14,81.47,82.52,80.182,81.43,81.43,1.46%,66738
+2016/11/15,81.08,81.1,79.71,80.05,80.05,-1.69%,34709
+2016/11/16,79.98,80.67,79.9,80.56,80.56,0.64%,17365
+2016/11/17,80.34,82.257,79.96,81.49,81.49,1.15%,41475
+2016/11/18,82.09,83.05,81.987,82.71,82.71,1.50%,19759
+2016/11/21,82,82.55,81.6,82.154,82.154,-0.67%,21226
+2016/11/22,81.84,82.689,81.84,82.02,82.02,-0.16%,9653
+2016/11/23,84.5,86.182,84.5,85.4,85.4,4.12%,60930
+2016/11/25,85.27,86.7,85.1,86.386,86.386,1.15%,18681
+2016/11/28,85.5,86.1,84.52,84.55,84.55,-2.13%,71668
+2016/11/29,86.29,86.29,85.18,85.3,85.3,0.89%,16148
+2016/11/30,86.18,88,86.17,87.66,87.66,2.77%,37114
+2016/12/1,88.52,89.39,87.21,87.85,87.85,0.22%,43516
+2016/12/2,87.24,87.52,86.89,87.3,87.3,-0.63%,23599
+2016/12/5,88.5,89.909,87.08,87.87,87.87,0.65%,33443
+2016/12/6,87.62,88.41,87.04,88.1,88.1,0.26%,14061
+2016/12/7,86.87,87.44,86.4,87.39,87.39,-0.81%,22507
+2016/12/8,87.49,88,87.44,87.813,87.813,0.48%,7013
+2016/12/9,88.36,89.91,88.36,89.653,89.653,2.10%,27138
+2016/12/12,89.41,89.82,88.505,89.07,89.07,-0.65%,33798
+2016/12/13,89.47,90.18,89.12,89.66,89.66,0.66%,31325
+2016/12/14,88.66,92.59,88.64,92.11,92.11,2.73%,52822
+2016/12/15,93.81,95.071,93.51,94.48,94.48,2.57%,53820
+2016/12/16,93.51,94.3,92.03,93.27,93.27,-1.28%,46029
+2016/12/19,92.52,92.76,91.81,92.43,92.43,-0.90%,19425
+2016/12/20,93.97,94.64,93.4,93.67,93.67,1.34%,46521
+2016/12/21,92.66,93.77,92.66,93.63,93.63,-0.04%,17504
+2016/12/22,93.85,94.24,93.22,94.06,94.06,0.46%,28356
+2016/12/23,93.56,93.699,93,93.5,93.5,-0.60%,11531
+2016/12/27,92.2,92.864,92.133,92.33,92.33,-1.25%,15494
+2016/12/28,92.55,92.8,91.79,91.83,91.83,-0.54%,11571
+2016/12/29,91.3,91.3,89.1,89.53,89.53,-2.50%,52033
+2016/12/30,89.24,90.58,88.91,90.54,90.54,1.13%,30903
+2017/1/3,90.45,90.86,88.03,89.16,89.16,-1.52%,77327
+2017/1/4,88.08,88.925,87.935,88.48,88.48,-0.76%,31811
+2017/1/5,86.34,86.577,85.35,85.86,85.86,-2.96%,47116
+2017/1/6,86.95,87.32,86.19,87.01,87.01,1.34%,64099
+2017/1/9,86,86.45,85.2,85.68,85.68,-1.53%,30827
+2017/1/10,85.18,85.61,84.47,84.88,84.88,-0.93%,27939
+2017/1/11,85.26,86.41,83.44,84.34,84.34,-0.64%,31014
+2017/1/12,82.7,83.88,82.208,83.561,83.561,-0.92%,32288
+2017/1/13,84.12,84.7,83.03,83.15,83.15,-0.49%,17459
+2017/1/17,80.78,81.24,80.6,80.77,80.77,-2.86%,33506
+2017/1/18,80.89,82.45,80.68,82.08,82.08,1.62%,29523
+2017/1/19,83.01,83.442,81.931,82.05,82.05,-0.04%,40915
+2017/1/20,82.23,82.7,80.74,81.712,81.712,-0.41%,32161
+2017/1/23,81.2,81.441,80.275,80.71,80.71,-1.23%,46551
+2017/1/24,81,81.881,80.49,81.455,81.455,0.92%,16128
+2017/1/25,83.17,83.69,82.62,82.79,82.79,1.64%,30892
+2017/1/26,84.26,84.828,84.055,84.19,84.19,1.69%,26673
+2017/1/27,84.63,84.85,83.93,84.09,84.09,-0.12%,8827
+2017/1/30,83.99,83.99,82.86,83.313,83.313,-0.92%,22020
+2017/1/31,81.41,81.48,80.6,81.03,81.03,-2.74%,21541
+2017/2/1,82.19,82.86,81.14,81.27,81.27,0.30%,23812
+2017/2/2,79.88,80.62,79.469,80.36,80.36,-1.12%,14724
+2017/2/3,80.45,80.61,79.6,79.93,79.93,-0.54%,10495
+2017/2/6,78.86,79.02,77.8,77.85,77.85,-2.60%,36752
+2017/2/7,78.32,78.545,77.81,78.21,78.21,0.46%,18211
+2017/2/8,77.2,77.6,76.73,77.23,77.23,-1.25%,30324
+2017/2/9,76.98,78.53,76.731,78.45,78.45,1.58%,45529
+2017/2/10,79.27,79.27,77.601,78.07,78.07,-0.48%,36867
+2017/2/13,79.06,79.74,78.95,79.02,79.02,1.22%,14990
+2017/2/14,78.18,79.58,78.015,78.83,78.83,-0.24%,24916
+2017/2/15,79.64,79.757,77.97,78.11,78.11,-0.91%,45902
+2017/2/16,77.53,77.554,77,77.28,77.28,-1.06%,25268
+2017/2/17,77.06,77.83,76.945,77.72,77.72,0.57%,23533
+2017/2/21,78.6,78.9,77.435,77.7,77.7,-0.03%,21981
+2017/2/22,77.486,78.31,77.29,77.44,77.44,-0.33%,18338
+2017/2/23,76.43,76.43,75.82,76.16,76.16,-1.65%,78620
+2017/2/24,75.03,75.74,75,75.15,75.15,-1.33%,18066
+2017/2/27,75.09,75.92,74.39,75.82,75.82,0.89%,22721
+2017/2/28,75.22,76.239,75.03,75.77,75.77,-0.07%,17101
+2017/3/1,77.43,77.43,75.96,76.007,76.007,0.31%,36960
+2017/3/2,77.62,78.23,76.929,77.86,77.86,2.44%,54746
+2017/3/3,78.65,79.35,77.612,77.9,77.9,0.05%,28629
+2017/3/6,78.19,79.149,78.12,79.03,79.03,1.45%,56662
+2017/3/7,79.91,80.52,79.74,80.26,80.26,1.56%,40062
+2017/3/8,81.33,81.87,80.92,81.21,81.21,1.18%,46949
+2017/3/9,81.57,82.24,81.35,82.165,82.165,1.18%,67307
+2017/3/10,82.25,82.55,81.79,81.81,81.81,-0.43%,40882
+2017/3/13,81.78,81.96,81.48,81.77,81.77,-0.05%,15963
+2017/3/14,81.95,82.719,81.387,82.52,82.52,0.92%,63231
+2017/3/15,82.34,82.75,79.52,79.52,79.52,-3.64%,90666
+2017/3/16,77.95,78.77,77.94,78.72,78.72,-1.01%,62194
+2017/3/17,78.3,78.42,78.03,78.42,78.42,-0.38%,42000
+2017/3/20,77.92,78.08,77.591,77.647,77.647,-0.99%,33334
+2017/3/21,77.34,77.34,76.21,76.36,76.36,-1.66%,23391
+2017/3/22,76.18,76.19,75.6,76.01,76.01,-0.46%,27185
+2017/3/23,75.67,76.638,75.444,76.248,76.248,0.31%,18585
+2017/3/24,76.47,76.53,75.576,75.95,75.95,-0.39%,19255
+2017/3/27,74.74,75.38,74.4,75.12,75.12,-1.09%,33347
+2017/3/28,74.94,76,74.75,75.7,75.7,0.77%,26335
+2017/3/29,75.43,75.61,75.19,75.34,75.34,-0.48%,16000
+2017/3/30,76.07,76.58,75.76,76.44,76.44,1.46%,16644
+2017/3/31,76.2,76.41,75.69,75.93,75.93,-0.67%,30374
+2017/4/3,76.05,76.07,75.342,75.39,75.39,-0.71%,33901
+2017/4/4,75.01,75.22,74.8,75,75,-0.52%,11575
+2017/4/5,76.24,76.464,74.97,74.99,74.99,-0.01%,20592
+2017/4/6,75.68,75.68,75.23,75.49,75.49,0.67%,7661
+2017/4/7,74.04,75.451,73.66,75.17,75.17,-0.42%,43188
+2017/4/10,75.72,75.76,74.878,75.117,75.117,-0.07%,75491
+2017/4/11,73.98,73.98,72.67,72.98,72.98,-2.84%,83675
+2017/4/12,72.62,72.9,71.7,71.92,71.92,-1.45%,25151
+2017/4/13,71.35,71.79,71.17,71.268,71.268,-0.91%,70008
+2017/4/17,71.22,71.915,70.75,71.7,71.7,0.61%,32246
+2017/4/18,71.51,72.151,70.731,71,71,-0.98%,38493
+2017/4/19,71.68,72.71,71.67,72.31,72.31,1.85%,74893
+2017/4/20,72.27,72.435,71.59,72.04,72.04,-0.37%,17840
+2017/4/21,71.83,72.14,71.3,71.596,71.596,-0.62%,18731
+2017/4/24,73.27,73.519,72.46,72.5,72.5,1.26%,62163
+2017/4/25,73.79,74.17,73.35,74.04,74.04,2.12%,51066
+2017/4/26,74.04,74.32,73.15,73.25,73.25,-1.07%,30828
+2017/4/27,73.76,74.27,73.63,73.83,73.83,0.79%,17757
+2017/4/28,73.85,73.92,73.36,73.36,73.36,-0.64%,118009
+2017/5/1,73.93,75.04,73.37,74.74,74.74,1.88%,90039
+2017/5/2,75.12,75.2,74.61,74.71,74.71,-0.04%,25724
+2017/5/3,75.23,76.924,75.17,76.74,76.74,2.72%,28960
+2017/5/4,78.26,78.54,77.77,78.26,78.26,1.98%,80389
+2017/5/5,78.14,78.49,77.87,78.07,78.07,-0.24%,64143
+2017/5/8,78.03,78.47,77.92,78.35,78.35,0.36%,20840
+2017/5/9,79.1,79.98,79.1,79.23,79.23,1.12%,37449
+2017/5/10,78.74,79.563,78.71,79.28,79.28,0.06%,15008
+2017/5/11,79,79.23,78.17,78.78,78.78,-0.63%,17800
+2017/5/12,77.94,78.44,77.79,78.27,78.27,-0.65%,19065
+2017/5/15,77.27,78,77.25,77.85,77.85,-0.54%,27914
+2017/5/16,77.41,77.45,76.84,77.18,77.18,-0.86%,9337
+2017/5/17,74.82,75.127,74.11,74.35,74.35,-3.67%,45542
+2017/5/18,74.39,75.88,74.39,75.55,75.55,1.61%,20282
+2017/5/19,74.84,75.28,74.721,74.8,74.8,-0.99%,11487
+2017/5/22,74.47,74.664,73.68,74.27,74.27,-0.71%,32869
+2017/5/23,73.9,75.323,73.9,75.232,75.232,1.30%,6920
+2017/5/24,75.19,75.502,74.46,74.49,74.49,-0.99%,10291
+2017/5/25,74.67,75.076,74.59,74.72,74.72,0.31%,13210
+2017/5/26,73.53,73.554,73.01,73.44,73.44,-1.71%,13442
+2017/5/30,73.85,74.14,73.6,73.89,73.89,0.61%,13452
+2017/5/31,73.79,73.8,72.721,73.28,73.28,-0.83%,13707
+2017/6/1,74.04,74.04,73.29,73.36,73.36,0.11%,31610
+2017/6/2,72.58,72.61,72.122,72.21,72.21,-1.57%,21280
+2017/6/5,71.71,72.035,71.71,72,72,-0.29%,11764
+2017/6/6,70.45,70.82,70.25,70.43,70.43,-2.18%,22530
+2017/6/7,70.71,71.61,70.45,71.25,71.25,1.16%,17842
+2017/6/8,71.66,72.9,71.65,72.15,72.15,1.26%,34805
+2017/6/9,73.48,73.74,72.94,73.42,73.42,1.76%,75406
+2017/6/12,73.708,73.8,73.17,73.475,73.475,0.07%,8453
+2017/6/13,74.17,74.2,73.239,73.49,73.49,0.02%,16281
+2017/6/14,72.07,74.445,71.91,74.22,74.22,0.99%,17929
+2017/6/15,74.92,75.12,74.643,74.81,74.81,0.79%,32898
+2017/6/16,74.81,75,74.411,74.89,74.89,0.11%,19400
+2017/6/19,75.55,76.03,75.37,75.9,75.9,1.35%,37020
+2017/6/20,76.07,76.364,75.87,76.31,76.31,0.54%,18102
+2017/6/21,76.41,76.41,75.61,75.656,75.656,-0.86%,9044
+2017/6/22,75,75.58,74.86,75.549,75.549,-0.14%,11189
+2017/6/23,74.42,74.77,74.33,74.59,74.59,-1.27%,25679
+2017/6/26,76.12,76.23,75.81,76.03,76.03,1.93%,45249
+2017/6/27,75.44,75.73,75.15,75.34,75.34,-0.91%,6503
+2017/6/28,75.15,75.79,75.15,75.26,75.26,-0.11%,15740
+2017/6/29,76.3,76.4,75.603,76,76,0.98%,12807
+2017/6/30,76.38,76.44,76.07,76.373,76.373,0.49%,9655
+2017/7/3,78.3,79.13,78.04,79.09,79.09,3.56%,57301
+2017/7/5,79.13,79.19,76.199,78.35,78.35,-0.94%,33415
+2017/7/6,78.46,78.7,78.35,78.39,78.39,0.05%,5434
+2017/7/7,79.34,80.5,79.335,80.01,80.01,2.07%,14161
+2017/7/10,80.36,80.64,79.5,79.82,79.82,-0.24%,22203
+2017/7/11,80.08,80.655,79.42,79.56,79.56,-0.33%,50829
+2017/7/12,78.8,79.308,78.66,79.08,79.08,-0.60%,14944
+2017/7/13,79.07,79.59,79.07,79.28,79.28,0.25%,4065
+2017/7/14,77.56,78.16,77.384,78,78,-1.61%,15922
+2017/7/17,77.06,77.388,77.02,77.32,77.32,-0.87%,5750
+2017/7/18,76.28,76.54,76.004,76.39,76.39,-1.20%,11919
+2017/7/19,76.23,76.5,76.02,76.315,76.315,-0.10%,4300
+2017/7/20,76.28,76.884,75.56,76.11,76.11,-0.27%,11117
+2017/7/21,75.13,75.45,74.54,74.74,74.74,-1.80%,19075
+2017/7/24,74.36,74.88,74.36,74.74,74.74,0.00%,22779
+2017/7/25,74.84,75.35,74.737,75.26,75.26,0.70%,5817
+2017/7/26,75.8,75.8,73.604,73.99,73.99,-1.69%,25369
+2017/7/27,73.61,74.61,73.61,73.98,73.98,-0.01%,9589
+2017/7/28,73.55,73.55,72.66,72.97,72.97,-1.37%,56071
+2017/7/31,73.18,73.18,72.88,72.92,72.92,-0.07%,4143
+2017/8/1,73,73.05,72.45,73,73,0.11%,8954
+2017/8/2,73.47,73.47,72.59,73.291,73.291,0.40%,8065
+2017/8/3,73.49,73.49,72.85,73.11,73.11,-0.25%,15363
+2017/8/4,73.83,74.94,73.83,74.27,74.27,1.59%,75341
+2017/8/7,74.58,74.63,74.14,74.5,74.5,0.31%,107855
+2017/8/8,73.87,75.032,73.531,74.04,74.04,-0.62%,27183
+2017/8/9,72.52,72.894,71.95,72.21,72.21,-2.47%,98499
+2017/8/10,71.03,71.37,70.9,71.15,71.15,-1.47%,60195
+2017/8/11,71.21,71.39,70.5,70.58,70.58,-0.80%,10293
+2017/8/14,71.4,71.789,71.2,71.6,71.6,1.45%,27084
+2017/8/15,73.15,73.19,72.22,72.49,72.49,1.24%,23024
+2017/8/16,73,73.08,71.465,71.53,71.53,-1.32%,11234
+2017/8/17,71.12,71.46,70.804,70.83,70.83,-0.98%,10251
+2017/8/18,69.86,71.273,69.765,71.031,71.031,0.28%,26822
+2017/8/21,70.83,70.83,70.29,70.52,70.52,-0.72%,18812
+2017/8/22,70.8,71.28,70.73,71.28,71.28,1.08%,9539
+2017/8/23,70.77,71.155,70.68,70.68,70.68,-0.84%,3472
+2017/8/24,70.701,71.22,70.701,71.07,71.07,0.55%,6177
+2017/8/25,70.55,72.06,70.3,70.536,70.536,-0.75%,52511
+2017/8/28,69.89,69.89,68.05,68.27,68.27,-3.21%,45182
+2017/8/29,66.98,68.799,66.9,68.55,68.55,0.41%,37029
+2017/8/30,68.64,68.73,68.151,68.65,68.65,0.15%,22526
+2017/8/31,68.45,68.45,66.91,66.95,66.95,-2.48%,103519
+2017/9/1,66.74,67.511,66.72,66.72,66.72,-0.34%,13436
+2017/9/5,66.17,66.17,64.96,65.26,65.26,-2.19%,33237
+2017/9/6,65.48,66.16,65.3,66.04,66.04,1.20%,11613
+2017/9/7,65.33,65.33,64.32,64.58,64.58,-2.21%,27255
+2017/9/8,64.477,65.05,64.477,64.79,64.79,0.33%,25133
+2017/9/11,66.12,66.73,65.8,66.65,66.65,2.87%,44162
+2017/9/12,66.8,66.89,66.15,66.184,66.184,-0.70%,15121
+2017/9/13,66.706,67.38,66.706,67.25,67.25,1.61%,99928
+2017/9/14,67.21,67.21,66.394,66.65,66.65,-0.89%,9232
+2017/9/15,66.94,67.445,66.94,67.331,67.331,1.02%,34704
+2017/9/18,68.32,68.89,68.115,68.61,68.61,1.90%,42506
+2017/9/19,68.5,68.99,68.222,68.222,68.222,-0.57%,41900
+2017/9/20,68.18,69.829,67.97,69.37,69.37,1.68%,19517
+2017/9/21,70.48,70.658,70,70.41,70.41,1.50%,18071
+2017/9/22,69.94,70.122,69.64,69.75,69.75,-0.94%,8708
+2017/9/25,70.45,70.45,68.2,68.26,68.26,-2.14%,26480
+2017/9/26,69.41,70.022,69.21,69.85,69.85,2.33%,7790
+2017/9/27,71.09,71.27,70.685,71.25,71.25,2.00%,13704
+2017/9/28,71.01,71.409,70.73,70.92,70.92,-0.46%,13518
+2017/9/29,70.82,71.57,70.82,71.55,71.55,0.89%,5088
+2017/10/2,72.06,72.65,71.93,72.59,72.59,1.45%,21030
+2017/10/3,72.7,72.869,72.171,72.51,72.51,-0.11%,24712
+2017/10/4,72.01,72.604,71.87,72.1,72.1,-0.57%,16084
+2017/10/5,72.24,73.035,72.2,73.035,73.035,1.30%,12192
+2017/10/6,73.22,73.93,71.98,72.16,72.16,-1.20%,65376
+2017/10/9,71.4,71.625,70.78,71,71,-1.61%,44239
+2017/10/10,70.401,70.72,69.83,70.678,70.678,-0.45%,13849
+2017/10/11,70.49,71,70.025,70.084,70.084,-0.84%,7028
+2017/10/12,70.102,70.36,69.94,70.105,70.105,0.03%,6568
+2017/10/13,69.19,69.49,68.9,68.98,68.98,-1.60%,20594
+2017/10/16,69.07,70.25,68.8,70,70,1.48%,15578
+2017/10/17,70.99,71.333,70.769,70.92,70.92,1.31%,18409
+2017/10/18,71.3,71.642,71.295,71.41,71.41,0.69%,92258
+2017/10/19,70.81,70.884,70.46,70.53,70.53,-1.23%,9796
+2017/10/20,71.36,71.72,71.18,71.59,71.59,1.50%,18179
+2017/10/23,72.26,72.48,71.174,71.21,71.21,-0.53%,54896
+2017/10/24,72,72.25,71.462,71.812,71.812,0.85%,16666
+2017/10/25,72.019,72.33,71.547,71.78,71.78,-0.04%,11710
+2017/10/26,72.12,73.19,72.05,73.01,73.01,1.71%,21841
+2017/10/27,73.03,73.154,69.88,72.36,72.36,-0.89%,11433
+2017/10/30,72.38,72.407,71.79,71.965,71.965,-0.55%,10236
+2017/10/31,72.48,72.88,72.47,72.54,72.54,0.80%,9861
+2017/11/1,72.22,72.444,71.74,71.99,71.99,-0.76%,67532
+2017/11/2,71.783,71.958,71.1,71.928,71.928,-0.09%,8582
+2017/11/3,71.837,73.04,71.837,72.7,72.7,1.07%,9919
+2017/11/6,72.42,72.8,71.24,71.41,71.41,-1.77%,21380
+2017/11/7,71.6,72.24,71.6,72.05,72.05,0.90%,12396
+2017/11/8,71.13,71.56,70.74,71.37,71.37,-0.94%,10346
+2017/11/9,71.09,71.37,70.67,70.809,70.809,-0.79%,6121
+2017/11/10,71.07,72.177,70.97,71.88,71.88,1.51%,10941
+2017/11/13,71.86,71.958,71.605,71.824,71.824,-0.08%,61300
+2017/11/14,72.53,72.69,71.23,71.418,71.418,-0.57%,16574
+2017/11/15,71.23,71.829,71.23,71.76,71.76,0.48%,3037
+2017/11/16,71.71,71.93,71.483,71.71,71.71,-0.07%,30649
+2017/11/17,71.01,71.2,69.8,70.03,70.03,-2.34%,20286
+2017/11/20,70.82,72.15,70.789,71.795,71.795,2.52%,77373
+2017/11/21,71.76,71.76,71.221,71.5,71.5,-0.41%,10450
+2017/11/22,70.84,70.87,70.146,70.49,70.49,-1.41%,6069
+2017/11/24,70.6,70.815,70.53,70.7,70.7,0.30%,4832
+2017/11/27,69.4,70.253,69.4,70.118,70.118,-0.82%,8543
+2017/11/28,69.9,70.34,69.65,70.03,70.03,-0.13%,10684
+2017/11/29,70.99,71.42,70.86,71.03,71.03,1.43%,20826
+2017/11/30,71.78,72.64,71.49,72.12,72.12,1.53%,15051
+2017/12/1,72.12,72.4,70.59,71.58,71.58,-0.75%,66108
+2017/12/4,72.15,72.44,72,72.08,72.08,0.70%,9392
+2017/12/5,72.93,73.78,72.818,73.13,73.13,1.46%,62845
+2017/12/6,73.53,73.64,73.04,73.423,73.423,0.40%,36271
+2017/12/7,74.71,75.767,74.3,75.35,75.35,2.62%,13237
+2017/12/8,75.15,75.51,74.85,75.29,75.29,-0.08%,11000
+2017/12/11,75.72,76.35,75.19,76.08,76.08,1.05%,23616
+2017/12/12,76.3,76.76,75.87,75.87,75.87,-0.28%,19004
+2017/12/13,75.82,76.09,74.22,74.41,74.41,-1.92%,87538
+2017/12/14,74.52,75.14,74.26,74.78,74.78,0.50%,15644
+2017/12/15,74.11,74.74,73.95,74.32,74.32,-0.62%,9890
+2017/12/18,73.75,73.95,73.32,73.67,73.67,-0.87%,12415
+2017/12/19,73.88,74.08,73.54,73.72,73.72,0.07%,27709
+2017/12/20,73.48,73.58,72.84,73.27,73.27,-0.61%,30306
+2017/12/21,73.38,73.39,72.87,73.06,73.06,-0.29%,53536
+2017/12/22,72.52,72.67,71.96,72.15,72.15,-1.25%,21937
+2017/12/26,71.34,71.47,71.16,71.2,71.2,-1.32%,14522
+2017/12/27,70.9,71.2,69.7,70.71,70.71,-0.69%,19286
+2017/12/28,70.41,70.48,69.89,70.01,70.01,-0.99%,24056
+2017/12/29,69.09,69.45,68.68,69.11,69.11,-1.29%,33150
+2018/1/2,67.92,68.29,67.45,67.52,67.52,-2.30%,48027
+2018/1/3,67.5,68.59,67.5,67.91,67.91,0.58%,37522
+2018/1/4,67.65,68,66.76,67.19,67.19,-1.06%,62200
+2018/1/5,67.77,67.83,67.26,67.32,67.32,0.19%,10588
+2018/1/8,67.38,67.72,67.36,67.4,67.4,0.12%,23201
+2018/1/9,68.28,68.58,67.92,68.03,68.03,0.93%,28901
+2018/1/10,67.57,67.79,67.4,67.63,67.63,-0.59%,20262
+2018/1/11,67.3,67.4,67,67.22,67.22,-0.61%,10781
+2018/1/12,66.64,66.74,65.41,65.59,65.59,-2.42%,105209
+2018/1/16,65.94,66.25,65.38,65.46,65.46,-0.20%,110743
+2018/1/17,65.85,66.63,65.43,66.51,66.51,1.60%,13972
+2018/1/18,66.53,66.96,66.25,66.77,66.77,0.39%,27414
+2018/1/19,66.03,66.28,65.92,66.14,66.14,-0.94%,29113
+2018/1/22,66.2,66.31,65.85,65.93,65.93,-0.32%,33144
+2018/1/23,66.27,66.27,65.29,65.43,65.43,-0.76%,43622
+2018/1/24,64.22,64.35,63.36,63.71,63.71,-2.63%,29620
+2018/1/25,63.9,64.9,63.12,64.64,64.64,1.46%,20859
+2018/1/26,64.35,64.57,64.06,64.51,64.51,-0.20%,18410
+2018/1/29,65.09,65.67,64.82,65.23,65.23,1.12%,17532
+2018/1/30,64.63,65.83,64.63,65.7,65.7,0.72%,49221
+2018/1/31,65.09,66.11,64.75,64.84,64.84,-1.31%,24552
+2018/2/1,65.32,65.45,64.42,64.42,64.42,-0.65%,22903
+2018/2/2,65.91,66.6,65.76,66.25,66.25,2.84%,43207
+2018/2/5,65.73,66.25,65.41,65.82,65.82,-0.65%,127632
+2018/2/6,66.04,67.45,66.04,67.26,67.26,2.19%,89938
+2018/2/7,67.27,68.2,66.99,67.97,67.97,1.06%,35708
+2018/2/8,67.83,68.4,67.22,67.72,67.72,-0.37%,22802
+2018/2/9,68.15,68.34,67.6,68.04,68.04,0.47%,32650
+2018/2/12,67.55,67.61,66.9,67.2,67.2,-1.23%,35340
+2018/2/13,67.04,67.16,66.5,66.5,66.5,-1.04%,107797
+2018/2/14,66.24,66.24,63.97,64.28,64.28,-3.34%,57116
+2018/2/15,64.07,64.75,63.97,64.18,64.18,-0.16%,25452
+2018/2/16,64.15,64.95,63.92,64.74,64.74,0.87%,44915
+2018/2/20,65.27,66.69,65.23,66.34,66.34,2.47%,41185
+2018/2/21,66.27,67.33,65.89,67.07,67.07,1.10%,104009
+2018/2/22,66.74,66.75,66.29,66.34,66.34,-1.09%,12779
+2018/2/23,66.59,66.73,66.49,66.49,66.49,0.23%,4036
+2018/2/26,66.15,66.39,65.8,66.13,66.13,-0.54%,24672
+2018/2/27,66.6,68.12,66.6,67.69,67.69,2.36%,21842
+2018/2/28,67.64,67.87,67.2,67.76,67.76,0.10%,16648
+2018/3/1,68.71,69.21,67.39,67.76,67.76,0.00%,36690
+2018/3/2,66.85,67.66,66.85,67.3,67.3,-0.68%,11034
+2018/3/5,67.27,67.58,67.23,67.55,67.55,0.37%,9523
+2018/3/6,66.4,66.43,65.56,66.11,66.11,-2.13%,34650
+2018/3/7,66.39,67.23,66.25,67.07,67.07,1.45%,107012
+2018/3/8,66.96,67.56,66.96,67.19,67.19,0.18%,41618
+2018/3/9,68,68,66.94,67.11,67.11,-0.12%,48091
+2018/3/12,67.6,67.76,67.05,67.07,67.07,-0.06%,12990
+2018/3/13,66.96,67.49,66.6,66.86,66.86,-0.31%,89528
+2018/3/14,67.22,67.36,66.91,66.93,66.93,0.10%,5305
+2018/3/15,67.6,67.94,67.38,67.85,67.85,1.37%,27104
+2018/3/16,67.9,68.55,67.81,68.27,68.27,0.62%,57002
+2018/3/19,68.19,68.46,67.55,67.82,67.82,-0.66%,91435
+2018/3/20,68.39,68.81,68.27,68.57,68.57,1.11%,71410
+2018/3/21,67.34,67.67,66,66.21,66.21,-3.44%,31834
+2018/3/22,66.57,67,66.35,66.63,66.63,0.63%,88296
+2018/3/23,64.73,65.01,64.3,64.95,64.95,-2.52%,14079
+2018/3/26,64.47,64.52,63.95,64.24,64.24,-1.09%,20587
+2018/3/27,65.41,65.5,65,65.1,65.1,1.34%,14352
+2018/3/28,66.22,67.1,66.12,66.88,66.88,2.73%,11882
+2018/3/29,67.25,67.28,66.91,66.98,66.98,0.15%,10610
+2018/4/2,66.19,66.19,65,65.2,65.2,-2.66%,15605
+2018/4/3,66.2,66.6,66.04,66.26,66.26,1.63%,17291
+2018/4/4,65.1,66.25,64.88,66.19,66.19,-0.11%,18668
+2018/4/5,67.18,67.2,66.6,66.88,66.88,1.04%,10370
+2018/4/6,65.96,66.44,65.96,66.23,66.23,-0.97%,8550
+2018/4/9,66.25,66.42,65.69,65.73,65.73,-0.75%,8721
+2018/4/10,65.52,66.07,65.4,65.44,65.44,-0.44%,11764
+2018/4/11,64.68,64.79,63.08,64.58,64.58,-1.31%,122402
+2018/4/12,65.3,66.19,65.3,66.05,66.05,2.28%,12389
+2018/4/13,65.4,65.48,64.92,65.11,65.11,-1.42%,19809
+2018/4/16,64.9,65,64.54,65,65,-0.17%,5347
+2018/4/17,65.56,65.65,64.81,64.86,64.86,-0.22%,11156
+2018/4/18,64.15,64.81,64.07,64.72,64.72,-0.22%,28710
+2018/4/19,64.94,65.47,64.83,64.96,64.96,0.37%,29647
+2018/4/20,65.92,66.19,65.67,66.19,66.19,1.89%,14389
+2018/4/23,67.08,67.39,66.95,67.23,67.23,1.57%,19822
+2018/4/24,67.01,67.04,64.79,66.4,66.4,-1.23%,18545
+2018/4/25,67.49,67.63,67.26,67.28,67.28,1.33%,7223
+2018/4/26,67.3,68.04,67.3,67.85,67.85,0.85%,105211
+2018/4/27,67.4,67.58,67.12,67.24,67.24,-0.90%,29770
+2018/4/30,68.38,68.58,67.51,68.14,68.14,1.34%,12963
+2018/5/1,68.93,69.4,68.93,69.15,69.15,1.48%,16478
+2018/5/2,68.94,69.44,68.29,69.29,69.29,0.20%,21783
+2018/5/3,68.08,68.51,67.88,68.39,68.39,-1.30%,3915
+2018/5/4,68.67,68.97,68.14,68.15,68.15,-0.35%,5913
+2018/5/7,68.41,68.51,68.11,68.21,68.21,0.09%,85244
+2018/5/8,68.67,69.15,67.87,68.2,68.2,-0.01%,23285
+2018/5/9,68.36,68.62,68,68.43,68.43,0.34%,6115
+2018/5/10,67.56,67.94,67.37,67.64,67.64,-1.15%,25477
+2018/5/11,67.2,67.97,67.11,67.72,67.72,0.12%,7945
+2018/5/14,67.63,68.55,67.48,68.31,68.31,0.87%,8447
+2018/5/15,70.19,70.99,70.15,70.53,70.53,3.25%,13906
+2018/5/16,70.63,71.11,70.42,70.74,70.74,0.30%,10258
+2018/5/17,70.83,71.06,70.64,70.74,70.74,0.00%,6158
+2018/5/18,70.83,70.95,70.27,70.49,70.49,-0.35%,11755
+2018/5/21,70.94,71.22,70.54,70.58,70.58,0.13%,14370
+2018/5/22,70.34,70.88,70.22,70.88,70.88,0.43%,11402
+2018/5/23,70.88,71,70.4,70.49,70.49,-0.55%,8815
+2018/5/24,69.88,69.9,68.96,69.2,69.2,-1.83%,74386
+2018/5/25,69.16,69.68,69.16,69.65,69.65,0.65%,8421
+2018/5/29,70.1,70.26,69.31,69.58,69.58,-0.10%,27419
+2018/5/30,69.67,69.732,69.42,69.62,69.62,0.06%,7737
+2018/5/31,69.61,69.86,69.26,69.86,69.86,0.34%,10764
+2018/6/1,70.44,70.62,70.12,70.55,70.55,0.99%,6680
+2018/6/4,70.07,70.79,70.07,70.65,70.65,0.14%,4014
+2018/6/5,70.47,70.66,69.81,70.08,70.08,-0.81%,8605
+2018/6/6,69.79,70.38,69.79,70.03,70.03,-0.07%,15503
+2018/6/7,70,70.23,69.91,70.01,70.01,-0.03%,6472
+2018/6/8,69.89,70.06,69.87,70.03,70.03,0.03%,18947
+2018/6/11,69.9,69.9,69.54,69.88,69.88,-0.21%,9457
+2018/6/12,70.06,70.38,69.8,70.25,70.25,0.53%,12805
+2018/6/13,70.32,70.54,69.72,69.77,69.77,-0.68%,11721
+2018/6/14,69.29,69.74,69.29,69.55,69.55,-0.32%,13003
+2018/6/15,70.97,72.48,70.97,72.02,72.02,3.55%,42885
+2018/6/18,71.89,72.21,71.79,72.21,72.21,0.26%,29680
+2018/6/19,72.66,72.91,72.36,72.53,72.53,0.44%,8955
+2018/6/20,72.64,73.38,72.64,73.24,73.24,0.98%,9415
+2018/6/21,73.64,73.96,73.15,73.15,73.15,-0.12%,19841
+2018/6/22,73.32,73.49,72.96,73.29,73.29,0.19%,7412
+2018/6/25,73.71,73.76,73.55,73.76,73.76,0.64%,4205
+2018/6/26,74.82,74.82,74.14,74.6,74.6,1.14%,11472
+2018/6/27,75,75.4,74.66,75.34,75.34,0.99%,9613
+2018/6/28,75.41,75.96,75.39,75.9,75.9,0.74%,4524
+2018/6/29,75.59,75.86,75.12,75.39,75.39,-0.67%,5943
+2018/7/2,75.87,76.79,75.78,76.79,76.79,1.86%,7434
+2018/7/3,75.7,75.7,74.81,75.3,75.3,-1.94%,8379
+2018/7/5,75.01,75.15,74.565,74.858,74.858,-0.59%,32171
+2018/7/6,74.7,75.21,74.68,75.12,75.12,0.35%,8411
+2018/7/9,74.09,74.73,73.9,74.56,74.56,-0.75%,10369
+2018/7/10,75.13,75.26,74.92,74.92,74.92,0.48%,3831
+2018/7/11,75.61,76.67,75.48,76.62,76.62,2.27%,11817
+2018/7/12,76.3,76.3,75.97,76.14,76.14,-0.63%,11364
+2018/7/13,76.77,76.95,76.59,76.78,76.78,0.84%,8362
+2018/7/16,76.99,77.2,76.63,77.04,77.04,0.34%,2842
+2018/7/17,78,78.79,77.84,78.5,78.5,1.90%,21045
+2018/7/18,78.97,79.24,78.36,78.43,78.43,-0.09%,10947
+2018/7/19,80,80.18,78.48,79.25,79.25,1.05%,5796
+2018/7/20,78.36,78.54,77.7,78.16,78.16,-1.38%,15706
+2018/7/23,78.64,79.34,78.64,78.97,78.97,1.04%,24335
+2018/7/24,78.72,79.05,78.61,78.95,78.95,-0.03%,4981
+2018/7/25,78.05,78.44,78,78.09,78.09,-1.09%,13294
+2018/7/26,78.6,79.32,78.38,79.21,79.21,1.43%,6341
+2018/7/27,79.23,79.32,78.78,79.32,79.32,0.14%,5372
+2018/7/30,79.35,79.45,78.93,79.35,79.35,0.04%,5937
+2018/7/31,79.76,79.8,78.64,79,79,-0.44%,8186
+2018/8/1,79.75,80.15,79.39,80.15,80.15,1.46%,17914
+2018/8/2,80.07,81.55,80.07,81.1,81.1,1.19%,8105
+2018/8/3,80.3,80.5,79.73,80.5,80.5,-0.74%,15932
+2018/8/6,81.14,81.36,80.89,81.32,81.32,1.02%,4984
+2018/8/7,80.65,81.02,80.59,81.01,81.01,-0.38%,8843
+2018/8/8,80.73,81.19,80.73,81,81,-0.01%,8768
+2018/8/9,80.49,80.94,80.25,80.82,80.82,-0.22%,5655
+2018/8/10,80.53,80.98,80.02,80.92,80.92,0.12%,10233
+2018/8/13,82.45,83.42,82.31,83.3,83.3,2.94%,9793
+2018/8/14,83.07,83.467,82.62,83.1,83.1,-0.24%,8275
+2018/8/15,84.63,86.21,84.45,86.07,86.07,3.57%,17434
+2018/8/16,85.66,86.2,84.74,86.19,86.19,0.14%,15366
+2018/8/17,85.16,85.69,84.53,84.56,84.56,-1.89%,6936
+2018/8/20,84.13,84.49,83.91,83.91,83.91,-0.77%,6211
+2018/8/21,83.65,83.87,83.14,83.28,83.28,-0.75%,7765
+2018/8/22,82.66,83.25,82.66,83,83,-0.34%,8475
+2018/8/23,83.72,84.55,83.61,84.42,84.42,1.71%,12883
+2018/8/24,82.99,83,80.99,81.67,81.67,-3.26%,9519
+2018/8/27,81.33,81.52,80.64,81.2,81.2,-0.58%,8430
+2018/8/28,80.61,82.43,80.61,82.43,82.43,1.51%,2542
+2018/8/29,81.9,82.19,81.63,81.71,81.71,-0.87%,11218
+2018/8/30,81.98,82.81,81.98,82.4,82.4,0.84%,2959
+2018/8/31,82.38,82.66,81.9,82.51,82.51,0.13%,2822
+2018/9/4,83.7,83.86,83.4,83.43,83.43,1.12%,12702
+2018/9/5,82.87,83.05,82.67,82.95,82.95,-0.58%,7104
+2018/9/6,81.5,82.66,81.42,82.6,82.6,-0.42%,3419
+2018/9/7,82.89,83.13,82.5,82.99,82.99,0.47%,4631
+2018/9/10,82.84,83.25,82.84,83.25,83.25,0.31%,3331
+2018/9/11,83.985,84.18,82.81,82.998,82.998,-0.30%,4565
+2018/9/12,83.21,83.21,81.4,81.76,81.76,-1.49%,3777
+2018/9/13,80.89,82.42,80.78,82.21,82.21,0.55%,25189
+2018/9/14,82.1,83.35,82.1,83.29,83.29,1.31%,5507
+2018/9/17,82.37,82.47,81.85,82.45,82.45,-1.01%,3481
+2018/9/18,82.26,82.91,82.26,82.87,82.87,0.51%,3393
+2018/9/19,82.18,82.35,81.69,82.04,82.04,-1.00%,5998
+2018/9/20,81.5,82,81.27,81.58,81.58,-0.56%,11329
+2018/9/21,83.43,83.65,82.51,83,83,1.74%,26123
+2018/9/24,82.05,82.74,81.9,82.7,82.7,-0.36%,5165
+2018/9/25,82.21,82.58,82.11,82.51,82.51,-0.23%,4014
+2018/9/26,83.32,83.74,82.91,83.31,83.31,0.97%,12544
+2018/9/27,84.77,85.05,84.42,84.76,84.76,1.74%,10514
+2018/9/28,84.51,84.54,83.42,83.75,83.75,-1.19%,10362
+2018/10/1,84.33,84.6,84.03,84.06,84.06,0.37%,14920
+2018/10/2,82.3,82.73,81.51,82.14,82.14,-2.28%,10460
+2018/10/3,82.18,82.85,81.91,82.84,82.84,0.85%,2789
+2018/10/4,82.14,82.93,81.5,82.63,82.63,-0.25%,6652
+2018/10/5,82.22,82.52,81.94,82.2,82.2,-0.52%,1815
+2018/10/8,84.42,84.75,84.3,84.31,84.31,2.57%,5167
+2018/10/9,84.78,84.9,83.92,83.93,83.93,-0.45%,4347
+2018/10/10,84.42,84.42,83.4,83.53,83.53,-0.48%,2804
+2018/10/11,81.58,81.66,79.06,79.58,79.58,-4.73%,96166
+2018/10/12,79.64,80.24,79.47,80.1,80.1,0.65%,18753
+2018/10/15,79.06,79.16,78.59,79.16,79.16,-1.17%,17024
+2018/10/16,78.4,79.24,78.38,79.24,79.24,0.10%,6664
+2018/10/17,79.26,79.65,78.48,79.47,79.47,0.29%,11723
+2018/10/18,79.36,79.42,78.51,79.18,79.18,-0.36%,33480
+2018/10/19,78.84,79.17,78.84,79.17,79.17,-0.01%,2732
+2018/10/22,79.74,80.14,79.59,79.67,79.67,0.63%,19524
+2018/10/23,77.45,78.64,77.41,78.64,78.64,-1.29%,6794
+2018/10/24,78.58,78.82,78.3,78.3,78.3,-0.43%,3192
+2018/10/25,78.38,78.8,78.38,78.61,78.61,0.40%,3914
+2018/10/26,77.99,78.23,77.02,78.13,78.13,-0.61%,7726
+2018/10/29,78.55,79.34,78.48,78.76,78.76,0.81%,14647
+2018/10/30,79.32,79.33,79.19,79.19,79.19,0.55%,2443
+2018/10/31,80.7,80.97,80.52,80.59,80.59,1.77%,24429
+2018/11/1,78.78,78.9,78.13,78.2,78.2,-2.97%,7719
+2018/11/2,78.27,78.49,77.59,78.38,78.38,0.23%,4186
+2018/11/5,78.75,78.87,78.38,78.63,78.63,0.32%,3172
+2018/11/6,78.71,79.28,78.71,79.24,79.24,0.78%,3135
+2018/11/7,78.84,79.19,78.84,79.09,79.09,-0.19%,2420
+2018/11/8,79.44,79.65,79.4,79.65,79.65,0.71%,6660
+2018/11/9,81.25,81.74,81,81.32,81.32,2.10%,5529
+2018/11/12,82.08,82.54,82.01,82.54,82.54,1.50%,7558
+2018/11/13,82.48,82.69,78.93,82.51,82.51,-0.04%,7681
+2018/11/14,82.44,82.63,80.63,81.23,81.23,-1.55%,14072
+2018/11/15,80.85,80.99,80.76,80.94,80.94,-0.36%,5488
+2018/11/16,79.23,80.05,79.23,79.83,79.83,-1.37%,3444
+2018/11/19,79.79,80.05,79.56,79.69,79.69,-0.18%,2568
+2018/11/20,79.99,80.04,79.99,80,80,0.39%,1183
+2018/11/21,79.44,79.44,78.89,79.3,79.3,-0.88%,1633
+2018/11/23,79.71,79.742,79.71,79.742,79.742,0.56%,390
+2018/11/26,79.55,79.93,79.55,79.84,79.84,0.12%,2547
+2018/11/27,79.94,81.21,79.84,80.86,80.86,1.28%,11518
+2018/11/28,80.86,81.31,79.33,79.93,79.93,-1.15%,4685
+2018/11/29,79.28,79.62,79.28,79.62,79.62,-0.39%,615
+2018/11/30,80.29,80.48,79.92,79.92,79.92,0.38%,7709
+2018/12/3,78.37,78.73,78.01,78.73,78.73,-1.49%,1359
+2018/12/4,77.53,77.92,77.45,77.89,77.89,-1.07%,4704
+2018/12/6,77.355,78.076,77.13,78.076,78.076,0.24%,6370
+2018/12/7,77.22,77.22,76.36,76.62,76.62,-1.86%,8458
+2018/12/10,77.11,77.41,76.8,77.15,77.15,0.69%,7824
+2018/12/11,76.93,77.4,76.93,77.28,77.28,0.17%,2136
+2018/12/12,76.83,77.12,76.78,76.96,76.96,-0.41%,2268
+2018/12/13,77.63,77.63,77.31,77.31,77.31,0.45%,3472
+2018/12/14,78.53,78.53,77.71,77.9,77.9,0.76%,1764
+2018/12/17,77.55,77.64,76.91,76.99,76.99,-1.17%,1488
+2018/12/18,77,77,76.64,76.64,76.64,-0.45%,1440
+2018/12/19,76.05,77.56,75.72,77.56,77.56,1.20%,8319
+2018/12/20,75.32,75.79,74.8,75.25,75.25,-2.98%,12503
+2018/12/21,75.24,75.94,75.24,75.91,75.91,0.88%,8744
+2018/12/24,74.86,74.86,74.25,74.28,74.28,-2.15%,13864
+2018/12/26,73.46,75.02,73.33,75.02,75.02,1.00%,6993
+2018/12/27,73.52,73.94,73.05,73.05,73.05,-2.63%,8568
+2018/12/28,73.18,73.37,72.97,72.981,72.981,-0.09%,13333
+2018/12/31,73.13,73.13,72.76,72.838,72.838,-0.20%,13590
+2019/1/2,72.342,73.22,72.342,72.609,72.609,-0.31%,2083
+2019/1/3,72.25,72.26,71.54,71.54,71.54,-1.47%,4761
+2019/1/4,72.9,72.9,72.59,72.59,72.59,1.47%,3929
+2019/1/7,71.95,72.79,71.88,72.34,72.34,-0.34%,90699
+2019/1/8,73.12,73.15,72.61,72.73,72.73,0.54%,6241
+2019/1/9,72.53,72.53,71.75,71.83,71.83,-1.24%,11816
+2019/1/10,72.1,72.65,71.96,72.65,72.65,1.14%,18406
+2019/1/11,72.42,72.54,72.2,72.46,72.46,-0.26%,15147
+2019/1/14,71.91,72.24,71.91,72.09,72.09,-0.51%,9835
+2019/1/15,71.92,72.62,71.78,72.44,72.44,0.49%,36765
+2019/1/16,72.21,72.21,71.75,71.95,71.95,-0.68%,27346
+2019/1/17,72.24,72.45,72.07,72.17,72.17,0.31%,9476
+2019/1/18,73.23,73.47,72.92,73.42,73.42,1.73%,19390
+2019/1/22,73.3,73.55,73,73.038,73.038,-0.52%,18866
+2019/1/23,73.67,73.67,72.93,73.18,73.18,0.19%,22251
+2019/1/24,73.27,73.59,73.21,73.49,73.49,0.42%,20859
+2019/1/25,72.22,72.23,71.24,71.31,71.31,-2.97%,41905
+2019/1/28,71.43,71.43,70.84,70.89,70.89,-0.59%,23093
+2019/1/29,70.33,70.57,70.05,70.1,70.1,-1.11%,8139
+2019/1/30,70.18,70.33,68.86,69.31,69.31,-1.13%,180935
+2019/1/31,68.77,69.27,68.69,69.26,69.26,-0.07%,31769
+2019/2/1,69.04,69.53,68.89,69.4,69.4,0.20%,17553
+2019/2/4,70.06,70.08,69.76,70.02,70.02,0.89%,57323
+2019/2/5,69.75,69.94,69.71,69.78,69.78,-0.34%,9258
+2019/2/6,70.03,70.71,69.96,70.65,70.65,1.25%,14766
+2019/2/7,70.33,70.65,70.18,70.35,70.35,-0.42%,12722
+2019/2/8,69.99,70.04,69.77,69.89,69.89,-0.65%,8596
+2019/2/11,71,71,70.37,70.5,70.5,0.87%,11686
+2019/2/12,70.15,70.49,70.12,70.28,70.28,-0.31%,6438
+2019/2/13,70.19,70.93,69.53,70.87,70.87,0.84%,26092
+2019/2/14,70.43,70.72,70.01,70.16,70.16,-1.00%,16350
+2019/2/15,69.49,69.92,69.09,69.11,69.11,-1.50%,21071
+2019/2/19,67.92,67.972,67.12,67.18,67.18,-2.79%,27519
+2019/2/20,66.89,67.44,66.65,67.34,67.34,0.24%,14000
+2019/2/21,67.826,68.891,67.78,68.891,68.891,2.30%,19080
+2019/2/22,68.43,68.53,67.97,68.45,68.45,-0.64%,31336
+2019/2/25,68.14,68.75,68.14,68.588,68.588,0.20%,5951
+2019/2/26,68.67,68.9,68.37,68.41,68.41,-0.26%,23882
+2019/2/27,68.97,69.66,68.9,69.32,69.32,1.33%,33310
+2019/2/28,69.49,70.16,69.47,70.16,70.16,1.21%,73875
+2019/3/1,70.84,72.64,70.33,72.64,72.64,3.53%,52451
+2019/3/4,73.07,73.45,72.73,72.99,72.99,0.48%,44842
+2019/3/5,73.28,73.67,72.86,72.86,72.86,-0.18%,24051
+2019/3/6,73.21,73.4,72.96,72.96,72.96,0.14%,17574
+2019/3/7,73.37,73.48,73.07,73.23,73.23,0.37%,10379
+2019/3/8,71.74,72.1,71.54,71.6,71.6,-2.23%,59165
+2019/3/11,72.18,72.64,72.17,72.37,72.37,1.08%,11538
+2019/3/12,71.99,72.03,71.41,71.47,71.47,-1.24%,9301
+2019/3/13,70.73,70.83,70.38,70.48,70.48,-1.39%,12544
+2019/3/14,72.2,72.35,72,72.1,72.1,2.30%,25607
+2019/3/15,71.37,71.46,71.02,71.446,71.446,-0.91%,9462
+2019/3/18,71.05,71.48,71.02,71.32,71.32,-0.18%,5830
+2019/3/19,70.58,70.98,70.55,70.928,70.928,-0.55%,11616
+2019/3/20,70.82,71.83,69.77,70.08,70.08,-1.20%,44456
+2019/3/21,69.86,71.21,69.86,70.67,70.67,0.84%,15427
+2019/3/22,70.42,70.54,70.07,70.27,70.27,-0.57%,17166
+2019/3/25,69.67,69.7,69.06,69.26,69.26,-1.44%,25598
+2019/3/26,69.78,70.2,69.78,69.95,69.95,1.00%,28985
+2019/3/27,69.91,70.77,69.85,70.65,70.65,1.00%,10723
+2019/3/28,72.38,72.92,72.26,72.71,72.71,2.92%,66334
+2019/3/29,71.85,72.61,71.79,72.61,72.61,-0.14%,21771
+2019/4/1,72.17,73.18,72.14,73.18,73.18,0.79%,19426
+2019/4/2,72.99,72.99,72.71,72.73,72.73,-0.61%,19405
+2019/4/3,72.96,73.05,72.73,72.86,72.86,0.18%,10994
+2019/4/4,73.72,73.78,72.53,72.54,72.54,-0.44%,13314
+2019/4/5,72.91,73.11,72.61,72.71,72.71,0.23%,23537
+2019/4/8,71.5,72.09,71.5,72.06,72.06,-0.89%,9443
+2019/4/9,71.27,71.42,71.21,71.35,71.35,-0.99%,7498
+2019/4/10,71.12,71.21,70.77,70.9,70.9,-0.63%,8811
+2019/4/11,72.06,72.92,71.91,72.74,72.74,2.60%,27652
+2019/4/12,72.76,72.9,72.43,72.9,72.9,0.22%,12552
+2019/4/15,73.72,73.82,73.04,73.21,73.21,0.43%,12809
+2019/4/16,74.72,74.92,74.47,74.502,74.502,1.76%,30478
+2019/4/17,74.69,74.97,74.66,74.86,74.86,0.48%,12418
+2019/4/18,74.94,75.06,74.67,74.83,74.83,-0.04%,7291
+2019/4/22,74.68,74.95,74.68,74.78,74.78,-0.07%,54563
+2019/4/23,75.72,75.81,75.11,75.22,75.22,0.59%,31989
+2019/4/24,75.22,75.22,74.36,74.68,74.68,-0.72%,20988
+2019/4/25,74.33,74.62,73.94,74.52,74.52,-0.21%,30207
+2019/4/26,73.68,73.68,72.29,73.547,73.547,-1.31%,97055
+2019/4/29,74.15,74.38,74.15,74.22,74.22,0.92%,12729
+2019/4/30,74.13,74.13,73.71,73.77,73.77,-0.61%,10605
+2019/5/1,73.87,75.03,73.37,74.78,74.78,1.37%,67274
+2019/5/2,75.74,75.86,75.2,75.35,75.35,0.76%,110422
+2019/5/3,74.59,74.63,73.98,74.46,74.46,-1.18%,95424
+2019/5/6,74.53,74.56,74.01,74.23,74.23,-0.31%,4824
+2019/5/7,74,74.13,73.56,73.76,73.76,-0.63%,96783
+2019/5/8,73.43,74.27,73.43,74.16,74.16,0.54%,18688
+2019/5/9,74.18,74.29,73.41,73.87,73.87,-0.39%,16314
+2019/5/10,73.65,73.74,73.27,73.65,73.65,-0.30%,18464
+2019/5/13,72.16,72.53,71.9,72.11,72.11,-2.09%,70369
+2019/5/14,72.24,72.73,72.22,72.39,72.39,0.39%,22955
+2019/5/15,72.11,72.6,72.04,72.46,72.46,0.10%,19202
+2019/5/16,72.88,73.83,72.88,73.56,73.56,1.52%,17647
+2019/5/17,74.11,74.97,74.11,74.58,74.58,1.39%,22270
+2019/5/20,74.84,74.9,74.55,74.63,74.63,0.07%,10485
+2019/5/21,75.56,75.6,75.02,75.02,75.02,0.52%,113967
+2019/5/22,75.14,75.2,74.91,75.18,75.18,0.21%,8918
+2019/5/23,74.44,74.46,73.58,74,74,-1.57%,41427
+2019/5/24,74.03,74.31,73.86,73.87,73.87,-0.18%,16249
+2019/5/28,74.51,74.8,74.51,74.54,74.54,0.91%,7019
+2019/5/29,74.12,74.53,74.12,74.42,74.42,-0.16%,10897
+2019/5/30,74.42,74.48,73.42,73.47,73.47,-1.28%,21209
+2019/5/31,72.5,72.5,71.41,71.46,71.46,-2.74%,20045
+2019/6/3,70.53,70.71,69.14,69.35,69.35,-2.95%,135271
+2019/6/4,69.65,69.887,69.07,69.25,69.25,-0.14%,19371
+2019/6/5,68.16,69.22,68.01,69.02,69.02,-0.33%,41339
+2019/6/6,68.54,68.66,67.98,68.59,68.59,-0.62%,19712
+2019/6/7,67.58,68.02,67.11,67.841,67.841,-1.09%,31268
+2019/6/10,69.07,69.45,69.048,69.146,69.146,1.92%,18411
+2019/6/11,69.61,69.61,69.2,69.32,69.32,0.25%,13541
+2019/6/12,68.93,68.93,68.27,68.68,68.68,-0.92%,14199
+2019/6/13,68.44,68.46,67.65,67.86,67.86,-1.19%,16368
+2019/6/14,67.17,68.03,66.73,67.86,67.86,0.00%,47297
+2019/6/17,67.68,68.19,67.68,67.99,67.99,0.19%,15568
+2019/6/18,66.75,67.98,66.6,67.35,67.35,-0.94%,62933
+2019/6/19,67.61,67.69,66.22,66.556,66.556,-1.18%,40970
+2019/6/20,63.78,63.919,62.67,62.94,62.94,-5.43%,45499
+2019/6/21,62.33,62.98,61.99,62.11,62.11,-1.32%,63167
+2019/6/24,61.38,61.59,60.29,60.33,60.33,-2.87%,57747
+2019/6/25,59.51,60.98,58.91,60.09,60.09,-0.40%,102337
+2019/6/26,61.22,61.65,60.76,61.23,61.23,1.90%,46145
+2019/6/27,61.79,61.89,61.3,61.33,61.33,0.16%,65225
+2019/6/28,61.15,61.56,60.99,61.1,61.1,-0.38%,25288
+2019/7/1,62.58,63.5,62.41,63.42,63.42,3.80%,68231
+2019/7/2,62.78,62.85,60.65,60.81,60.81,-4.12%,81661
+2019/7/3,60.6,60.93,60.17,60.54,60.54,-0.44%,29109
+2019/7/5,62.59,63.16,61.85,61.93,61.93,2.30%,65912
+2019/7/8,61.9,62.73,61.9,62.73,62.73,1.29%,18458
+2019/7/9,62.6,62.88,62.12,62.32,62.32,-0.65%,39277
+2019/7/10,61.24,61.73,60.4,60.4,60.4,-3.08%,36679
+2019/7/11,60.7,61.62,60.6,61.41,61.41,1.67%,30777
+2019/7/12,61.3,61.52,60.59,60.7,60.7,-1.16%,21211
+2019/7/15,60.86,61.35,60.73,60.73,60.73,0.05%,10145
+2019/7/16,61.13,61.99,60.93,61.76,61.76,1.70%,27999
+2019/7/17,61.21,61.32,59.8,59.82,59.82,-3.14%,45917
+2019/7/18,60.46,60.63,57.99,58.14,58.14,-2.81%,109871
+2019/7/19,59.04,60.21,58.55,59.9,59.9,3.03%,85195
+2019/7/22,59.84,60.05,59.63,59.99,59.99,0.15%,27142
+2019/7/23,59.99,60.71,59.56,60.71,60.71,1.20%,75680
+2019/7/24,59.85,60.32,59.63,60.03,60.03,-1.12%,35491
+2019/7/25,60.15,61.14,60.15,60.92,60.92,1.48%,66267
+2019/7/26,60.18,60.69,60.18,60.69,60.69,-0.38%,18068
+2019/7/29,60.27,60.75,59.76,59.94,59.94,-1.24%,43307
+2019/7/30,59.71,60.02,59.41,59.53,59.53,-0.68%,47415
+2019/7/31,59.53,61.25,59.31,61.09,61.09,2.62%,203308
+2019/8/1,61.92,61.92,58.22,58.22,58.22,-4.70%,82215
+2019/8/2,59.19,59.2,58.14,58.67,58.67,0.77%,74809
+2019/8/5,57.01,57.6,56.37,57.1,57.1,-2.68%,34777
+2019/8/6,56.65,56.83,56.13,56.18,56.18,-1.61%,16711
+2019/8/7,54.32,54.49,53.36,54.45,54.45,-3.08%,84840
+2019/8/8,54.52,54.67,53.45,53.86,53.86,-1.08%,74920
+2019/8/9,54.42,54.5,53.7,54.24,54.24,0.71%,22538
+2019/8/12,54.01,54.01,52.75,53.28,53.28,-1.77%,49436
+2019/8/13,52.9,56.74,52.89,53.94,53.94,1.24%,114264
+2019/8/14,53.08,53.76,52.48,53.2,53.2,-1.37%,53082
+2019/8/15,53.06,53.14,52.33,52.54,52.54,-1.24%,34511
+2019/8/16,53.21,53.85,52.95,53.2,53.2,1.26%,31828
+2019/8/19,54.32,54.61,53.96,54.47,54.47,2.39%,24665
+2019/8/20,54,54.06,53.63,53.63,53.63,-1.54%,19892
+2019/8/21,54.05,54.19,53.73,54.02,54.02,0.73%,17307
+2019/8/22,54.31,54.39,53.96,54.28,54.28,0.48%,27273
+2019/8/23,53.92,54.04,52.07,52.17,52.17,-3.89%,33503
+2019/8/26,52,52.29,51.6,52.12,52.12,-0.10%,22231
+2019/8/27,52.05,52.05,51.1,51.2,51.2,-1.77%,18862
+2019/8/28,51.28,51.77,51.12,51.46,51.46,0.51%,30136
+2019/8/29,51.3,52.77,51.29,52.2,52.2,1.44%,57374
+2019/8/30,52.39,52.93,52.03,52.52,52.52,0.61%,26010
+2019/9/3,51.63,51.75,50.79,51.05,51.05,-2.80%,24971
+2019/9/4,51.14,51.15,50.29,50.42,50.42,-1.23%,31950
+2019/9/5,51.59,53.63,51.59,52.83,52.83,4.78%,109729
+2019/9/6,52.48,53.77,52.23,53.7,53.7,1.65%,70759
+2019/9/9,53.39,54.27,53.34,54.14,54.14,0.82%,53011
+2019/9/10,54.34,55.09,54.07,55.08,55.08,1.74%,34086
+2019/9/11,54.99,54.99,54.26,54.38,54.38,-1.27%,27030
+2019/9/12,53.16,54.5,52.89,54.23,54.23,-0.28%,64780
+2019/9/13,53.91,55.17,53.73,55.08,55.08,1.57%,36445
+2019/9/16,54.04,54.46,53.76,54.17,54.17,-1.65%,39189
+2019/9/17,53.88,54.17,53.66,53.98,53.98,-0.35%,18586
+2019/9/18,53.8,55.32,52.96,54.63,54.63,1.20%,45725
+2019/9/19,54.03,54.39,53.92,54.28,54.28,-0.64%,18453
+2019/9/20,54.01,54.1,52.96,53.02,53.02,-2.32%,21884
+2019/9/23,52.86,52.86,52.28,52.43,52.43,-1.11%,25044
+2019/9/24,52.83,52.94,51.68,51.8,51.8,-1.20%,22253
+2019/9/25,52.2,54.03,52.1,53.77,53.77,3.80%,63735
+2019/9/26,53.53,53.89,53.27,53.77,53.77,0.00%,21156
+2019/9/27,54.91,55.06,53.95,54.36,54.36,1.10%,42438
+2019/9/30,55.4,56.73,55.1,56.01,56.01,3.04%,48445
+2019/10/1,56.73,56.92,54.98,55.42,55.42,-1.05%,41051
+2019/10/2,54.5,54.75,53.72,54.12,54.12,-2.35%,75415
+2019/10/3,54.11,54.11,52.7,53.66,53.66,-0.85%,54077
+2019/10/4,53.98,54.18,53.4,53.68,53.68,0.04%,21844
+2019/10/7,54.22,54.88,53.82,54.6,54.6,1.71%,27003
+2019/10/8,53.6,54.12,53.4,53.63,53.63,-1.78%,52304
+2019/10/9,53.28,53.88,53.28,53.66,53.66,0.06%,13714
+2019/10/10,53.98,54.67,53.98,54.58,54.58,1.71%,22766
+2019/10/11,55.23,56.03,55.1,55.17,55.17,1.08%,76387
+2019/10/14,54.87,54.9,54.57,54.73,54.73,-0.80%,7431
+2019/10/15,55.02,55.67,55.02,55.55,55.55,1.50%,15045
+2019/10/16,55,55.28,54.82,54.89,54.89,-1.19%,13261
+2019/10/17,54.69,54.84,54.43,54.77,54.77,-0.22%,9099
+2019/10/18,54.87,54.92,54.76,54.79,54.79,0.04%,11911
+2019/10/21,54.86,55.52,54.71,55.43,55.43,1.17%,16007
+2019/10/22,55.18,55.42,55.03,55.11,55.11,-0.58%,8110
+2019/10/23,54.65,54.84,54.54,54.84,54.84,-0.49%,4776
+2019/10/24,54.29,54.34,53.97,54.06,54.06,-1.42%,19936
+2019/10/25,53.08,54.17,53.08,53.86,53.86,-0.37%,16598
+2019/10/28,54.31,54.96,54.31,54.79,54.79,1.73%,8019
+2019/10/29,55.28,55.43,54.83,55.07,55.07,0.51%,10299
+2019/10/30,54.91,55.58,54.53,54.53,54.53,-0.98%,18947
+2019/10/31,53.76,53.76,53.23,53.43,53.43,-2.02%,17982
+2019/11/1,53.45,53.66,53.1,53.28,53.28,-0.28%,19963
+2019/11/4,53.5,53.89,53.37,53.6,53.6,0.60%,25736
+2019/11/5,54.74,55.73,54.12,55.38,55.38,3.32%,43954
+2019/11/6,55.2,55.21,54.65,54.86,54.86,-0.94%,13622
+2019/11/7,55.2,57.09,55.12,56.57,56.57,3.12%,59917
+2019/11/8,57.13,57.31,56.68,57.31,57.31,1.31%,52784
+2019/11/11,57.13,58.12,57.04,57.58,57.58,0.47%,31988
+2019/11/12,57.66,58.32,57.28,57.32,57.32,-0.45%,47306
+2019/11/13,57,57.15,56.71,56.94,56.94,-0.66%,50567
+2019/11/14,56.52,56.83,56.09,56.43,56.43,-0.90%,27573
+2019/11/15,56.87,56.87,56.57,56.76,56.76,0.58%,21987
+2019/11/18,56.49,56.6,56.18,56.34,56.34,-0.74%,25538
+2019/11/19,56.71,56.71,56.09,56.29,56.29,-0.09%,33397
+2019/11/20,56.65,56.67,56.1,56.27,56.27,-0.04%,29857
+2019/11/21,56.49,57.01,56.06,56.89,56.89,1.10%,16797
+2019/11/22,56.54,57.06,56.54,57.06,57.06,0.30%,8412
+2019/11/25,57.45,57.68,57.25,57.68,57.68,1.09%,14394
+2019/11/26,57.7,58.04,57.05,57.07,57.07,-1.06%,15671
+2019/11/27,57.72,57.75,57.56,57.68,57.68,1.07%,3683
+2019/11/29,57.67,57.67,56.78,56.97,56.97,-1.23%,6022
+2019/12/2,57.45,57.45,56.88,57.04,57.04,0.12%,13045
+2019/12/3,56.02,56.02,55.75,55.98,55.98,-1.86%,14480
+2019/12/4,56.01,56.41,56.01,56.16,56.16,0.32%,8170
+2019/12/5,56.21,56.21,55.85,56.14,56.14,-0.04%,17565
+2019/12/6,57.17,57.45,57.17,57.36,57.36,2.17%,96603
+2019/12/9,57.28,57.4,57.17,57.34,57.34,-0.03%,4091
+2019/12/10,56.88,57.23,56.84,57.03,57.03,-0.54%,10766
+2019/12/11,56.83,56.85,55.97,56.22,56.22,-1.42%,18298
+2019/12/12,55.5,57.01,55.49,56.64,56.64,0.75%,39009
+2019/12/13,56.5,56.92,56.02,56.13,56.13,-0.90%,8590
+2019/12/16,55.98,56.28,55.93,56.11,56.11,-0.04%,88942
+2019/12/17,56.14,56.22,55.99,56.17,56.17,0.11%,3050
+2019/12/18,56.08,56.27,56.03,56.2,56.2,0.05%,2956
+2019/12/19,56.22,56.23,55.81,55.93,55.93,-0.48%,6725
+2019/12/20,55.96,56.16,55.86,56.08,56.08,0.27%,9020
+2019/12/23,55.67,55.72,55.43,55.46,55.46,-1.11%,11234
+2019/12/24,54.81,54.81,54.35,54.35,54.35,-2.00%,4816
+2019/12/26,53.69,53.75,53.47,53.48,53.48,-1.60%,13764
+2019/12/27,53.58,53.62,53.33,53.59,53.59,0.21%,4619
+2019/12/30,53.45,53.45,53.32,53.4,53.4,-0.35%,19566
+2019/12/31,52.9,53.26,52.75,53.21,53.21,-0.36%,19902
+2020/1/2,52.53,52.85,52.29,52.49,52.49,-1.35%,22367
+2020/1/3,51.13,51.32,50.83,51.08,51.08,-2.69%,34489
+2020/1/6,49.3,50.29,49.29,49.98,49.98,-2.15%,63677
+2020/1/7,49.89,49.92,49.55,49.62,49.62,-0.72%,25981
+2020/1/8,49.31,50.86,49.28,50.37,50.37,1.51%,117741
+2020/1/9,50.97,51.34,50.78,51.01,51.01,1.27%,39131
+2020/1/10,50.87,50.87,50.35,50.41,50.41,-1.18%,44178
+2020/1/13,50.81,51.17,50.81,51.12,51.12,1.41%,28923
+2020/1/14,51.47,51.64,51.23,51.28,51.28,0.31%,38467
+2020/1/15,50.91,51.15,50.57,50.69,50.69,-1.15%,28751
+2020/1/16,50.92,51.21,50.79,50.89,50.89,0.39%,19306
+2020/1/17,50.75,50.84,50.36,50.64,50.64,-0.49%,47622
+2020/1/21,51.25,51.32,50.54,50.56,50.56,-0.16%,20633
+2020/1/22,50.63,50.71,50.55,50.55,50.55,-0.02%,8572
+2020/1/23,50.63,50.63,49.97,50.32,50.32,-0.45%,41546
+2020/1/24,50.45,50.45,49.5,49.75,49.75,-1.13%,39584
+2020/1/27,48.88,49.37,48.88,49.05,49.05,-1.41%,17424
+2020/1/28,49.53,50.03,49.39,49.95,49.95,1.83%,26958
+2020/1/29,49.95,49.99,49.4,49.44,49.44,-1.02%,13105
+2020/1/30,49.3,49.63,48.93,49.43,49.43,-0.02%,36476
+2020/1/31,49.15,49.22,48.71,48.83,48.83,-1.21%,25407
+2020/2/3,49.35,49.85,49.29,49.51,49.51,1.39%,14585
+2020/2/4,50.47,51.24,50.47,50.87,50.87,2.75%,38592
+2020/2/5,50.91,51.02,50.099,50.713,50.713,-0.31%,14008
+2020/2/6,50.29,50.41,50.07,50.16,50.16,-1.09%,23853
+2020/2/7,49.88,50.11,49.67,49.88,49.88,-0.56%,3894
+2020/2/10,49.69,49.75,49.49,49.7,49.7,-0.36%,6199
+2020/2/11,49.79,50.38,49.79,50.05,50.05,0.70%,26844
+2020/2/12,50.32,50.32,50,50.14,50.14,0.18%,4106
+2020/2/13,49.74,49.74,49.43,49.57,49.57,-1.14%,10649
+2020/2/14,49.19,49.23,49.05,49.14,49.14,-0.87%,3765
+2020/2/18,48.57,48.72,47.8,47.91,47.91,-2.50%,29868
+2020/2/19,47.82,47.88,47.3,47.36,47.36,-1.15%,10113
+2020/2/20,47.22,47.22,46.73,46.94,46.94,-0.89%,16625
+2020/2/21,45.73,45.8,45.21,45.51,45.51,-3.05%,41262
+2020/2/24,43.43,45.05,43.35,44.69,44.69,-1.80%,76390
+2020/2/25,45.23,46.49,44.7,46.23,46.23,3.45%,119696
+2020/2/26,46,46.47,45.2,45.89,45.89,-0.74%,49936
+2020/2/27,44.97,45.96,44.72,45.86,45.86,-0.07%,39661
+2020/2/28,46.7,49.95,46.7,49.03,49.03,6.91%,271964
+2020/3/2,48.08,48.64,47.66,48.56,48.56,-0.96%,27310
+2020/3/3,47.58,47.58,44.9,45.5,45.5,-6.30%,31325
+2020/3/4,45.29,45.6,45,45.39,45.39,-0.24%,12403
+2020/3/5,44.33,44.42,43.46,43.49,43.49,-4.19%,124745
+2020/3/6,43.01,44.87,42.55,43.5,43.5,0.02%,58448
+2020/3/9,42.95,45.64,42.95,43.23,43.23,-0.62%,27882
+2020/3/10,44.21,45.13,44.16,45.12,45.12,4.37%,54799
+2020/3/11,44.17,45.66,44.05,45.46,45.46,0.75%,30875
+2020/3/12,46.86,49.54,46.86,49.08,49.08,7.96%,196103
+2020/3/13,48.2,52.91,47.18,52.04,52.04,6.03%,86146
+2020/3/16,56.2,56.74,52.29,52.98,52.98,1.81%,86118
+2020/3/17,54.22,54.46,49.91,51.39,51.39,-3.00%,90647
+2020/3/18,52.97,55.32,52.44,53.61,53.61,4.32%,70310
+2020/3/19,54.6,55.5,53.63,55.29,55.29,3.13%,46293
+2020/3/20,53.2,54.57,52.81,53.82,53.82,-2.66%,33965
+2020/3/23,51.6,51.6,48.09,48.55,48.55,-9.79%,49108
+2020/3/24,42,44.33,41.27,42.7,42.7,-12.05%,84754
+2020/3/25,43.79,44.62,43.18,43.79,43.79,2.55%,53947
+2020/3/26,42.25,43.93,41.86,43.12,43.12,-1.53%,45153
+2020/3/27,43.33,43.63,42.72,43.21,43.21,0.21%,20304
+2020/3/30,43.61,44.24,43.21,43.65,43.65,1.02%,22687
+2020/3/31,44.56,46.28,44.32,46.28,46.28,6.03%,40630
+2020/4/1,46.5,47.06,45.36,45.73,45.73,-1.19%,24522
+2020/4/2,44.36,44.67,43.23,43.59,43.59,-4.68%,146163
+2020/4/3,43.32,43.71,42.88,43,43,-1.35%,32977
+2020/4/6,41.71,41.81,39.62,39.95,39.95,-7.09%,58849
+2020/4/7,40.72,41.6,40.58,41.16,41.16,3.03%,38306
+2020/4/8,40.78,41.36,40.6,41.35,41.35,0.46%,17288
+2020/4/9,38.84,39.2,37.71,38.61,38.61,-6.63%,62006
+2020/4/13,38.48,38.48,36.95,37.29,37.29,-3.42%,25590
+2020/4/14,37.13,37.94,36.21,37.67,37.67,1.02%,25465
+2020/4/15,37.9,38.44,37.63,37.99,37.99,0.85%,59861
+2020/4/16,38.08,39,37.36,38.48,38.48,1.29%,26695
+2020/4/17,39.27,40.38,39.2,40.24,40.24,4.57%,60744
+2020/4/20,39.99,40.08,39.16,39.6,39.6,-1.59%,49211
+2020/4/21,40.95,41.09,39.71,39.99,39.99,0.98%,188134
+2020/4/22,38.7,38.73,38,38.21,38.21,-4.45%,70281
+2020/4/23,37.9,38.02,37.08,37.66,37.66,-1.44%,169421
+2020/4/24,37.45,38.57,37.41,38,38,0.90%,22842
+2020/4/27,38.27,38.88,38.27,38.6,38.6,1.58%,39185
+2020/4/28,38.69,39.43,38.66,38.92,38.92,0.83%,24599
+2020/4/29,39.25,39.35,38.4,38.5,38.5,-1.08%,30828
+2020/4/30,39.33,40.42,38.96,39.96,39.96,3.79%,36164
+2020/5/1,40.46,40.51,39.24,39.43,39.43,-1.33%,50475
+2020/5/4,39.25,39.42,39,39.23,39.23,-0.51%,25339
+2020/5/5,39.52,39.76,39.01,39.07,39.07,-0.41%,15227
+2020/5/6,40.13,40.54,39.78,40.19,40.19,2.87%,35904
+2020/5/7,39.91,39.91,38.29,38.58,38.58,-4.01%,39027
+2020/5/8,38.75,39.44,38.46,39.29,39.29,1.84%,21682
+2020/5/11,39.35,39.96,39.21,39.74,39.74,1.15%,18132
+2020/5/12,39.41,39.68,38.94,39.5,39.5,-0.60%,20357
+2020/5/13,39.02,39.2,38.66,38.66,38.66,-2.13%,22115
+2020/5/14,38.65,38.65,37.69,37.9,37.9,-1.97%,15729
+2020/5/15,37.4,37.77,37,37.29,37.29,-1.61%,31114
+2020/5/18,37.36,38.19,37.35,38.15,38.15,2.31%,29047
+2020/5/19,37.78,37.83,37.36,37.41,37.41,-1.94%,13327
+2020/5/20,37.48,37.53,37.12,37.23,37.23,-0.48%,53823
+2020/5/21,37.67,38.67,37.67,38.3,38.3,2.87%,26810
+2020/5/22,37.92,37.97,37.63,37.75,37.75,-1.44%,7987
+2020/5/26,38.03,39.06,38.03,38.91,38.91,3.07%,36155
+2020/5/27,39.97,40.02,38.83,38.85,38.85,-0.15%,23469
+2020/5/28,38.31,38.93,38.23,38.62,38.62,-0.59%,64685
+2020/5/29,38.1,38.27,37.66,38.03,38.03,-1.53%,22549
+2020/6/1,38.15,38.19,37.66,37.79,37.79,-0.63%,31473
+2020/6/2,37.64,38.71,37.58,38.45,38.45,1.75%,21176
+2020/6/3,39.62,40.38,39.31,40.02,40.02,4.08%,78166
+2020/6/4,39.07,39.77,38.74,38.96,38.96,-2.65%,55068
+2020/6/5,40.51,41.16,40.45,40.57,40.57,4.13%,88390
+2020/6/8,40.23,40.4,39.5,39.62,39.62,-2.34%,189580
+2020/6/9,38.87,39.03,38.57,38.95,38.95,-1.69%,26308
+2020/6/10,38.42,39.11,37.66,37.72,37.72,-3.16%,193541
+2020/6/11,37.8,38.42,37.4,38.31,38.31,1.56%,33349
+2020/6/12,37.78,38.23,37.57,38.16,38.16,-0.39%,31498
+2020/6/15,39.38,39.52,38.28,38.32,38.32,0.42%,42422
+2020/6/16,38.49,38.67,38.13,38.27,38.27,-0.13%,7039
+2020/6/17,38.49,38.51,38.07,38.16,38.16,-0.29%,5222
+2020/6/18,38.36,38.67,38.36,38.36,38.36,0.52%,4345
+2020/6/19,37.95,37.95,37.09,37.29,37.29,-2.79%,41637
+2020/6/22,36.66,36.98,36.33,36.9,36.9,-1.05%,31566
+2020/6/23,36.42,36.42,36.08,36.09,36.09,-2.20%,41925
+2020/6/24,36.51,36.65,35.91,36.48,36.48,1.08%,51100
+2020/6/25,36.57,36.83,36.56,36.62,36.62,0.38%,16946
+2020/6/26,37.05,37.33,36.08,36.08,36.08,-1.47%,42006
+2020/6/29,36.165,36.29,36,36.15,36.15,0.19%,9173
+2020/6/30,36.25,36.25,35.32,35.57,35.57,-1.60%,48157
+2020/7/1,36.12,36.67,36.07,36.17,36.17,1.69%,35717
+2020/7/2,36.39,36.42,35.87,35.94,35.94,-0.64%,17239
+2020/7/6,35.59,35.92,35.53,35.62,35.62,-0.89%,33660
+2020/7/7,35.93,35.93,35.05,35.09,35.09,-1.49%,58783
+2020/7/8,34.55,34.78,34.36,34.74,34.74,-1.00%,42753
+2020/7/9,34.69,35.38,34.59,35.07,35.07,0.95%,49080
+2020/7/10,34.94,35.54,34.9,35.32,35.32,0.71%,36971
+2020/7/13,34.73,35.27,34.73,35.23,35.23,-0.25%,24018
+2020/7/14,35.36,35.4,34.87,34.99,34.99,-0.68%,34901
+2020/7/15,35.19,35.23,34.83,34.91,34.91,-0.23%,23151
+2020/7/16,35.19,35.77,35.13,35.77,35.77,2.46%,34431
+2020/7/17,35.22,35.27,35.08,35.12,35.12,-1.82%,17010
+2020/7/20,35.01,35.16,34.86,34.88,34.88,-0.68%,26578
+2020/7/21,34.18,34.2,33.83,33.93,33.93,-2.72%,57548
+2020/7/22,33.49,33.57,32.8,32.93,32.93,-2.95%,71289
+2020/7/23,32.69,32.84,31.84,32.37,32.37,-1.70%,101417
+2020/7/24,31.68,32,31.648,31.79,31.79,-1.79%,145583
+2020/7/27,30.81,31.025,30.48,30.75,30.75,-3.27%,88553
+2020/7/28,30.9,31.02,30.27,30.39,30.39,-1.17%,64282
+2020/7/29,30.26,30.82,29.61,29.963,29.963,-1.41%,202860
+2020/7/30,30.5,30.95,30.22,30.38,30.38,1.39%,133698
+2020/7/31,30.15,30.235,29.651,29.76,29.76,-2.04%,142493
+2020/8/3,29.96,30.28,29.7,29.73,29.73,-0.10%,86991
+2020/8/4,29.75,29.823,28.519,28.519,28.519,-4.07%,162270
+2020/8/5,27.94,28.23,27.49,27.99,27.99,-1.85%,127562
+2020/8/6,27.38,27.729,27.18,27.365,27.365,-2.23%,114122
+2020/8/7,27.75,28.699,27.665,28.22,28.22,3.12%,203689
+2020/8/10,28.12,28.6,27.671,28.4,28.4,0.64%,94608
+2020/8/11,30.36,31.62,30.29,31.43,31.43,10.67%,266803
+2020/8/12,30.59,31.67,30.41,31.633,31.633,0.65%,139175
+2020/8/13,30.9,31.04,29.93,30.37,30.37,-3.99%,122412
+2020/8/14,30.39,30.97,30.267,30.66,30.66,0.95%,91057
+2020/8/17,29.88,29.9,29.16,29.32,29.32,-4.37%,118427
+2020/8/18,28.54,29.561,28.45,28.778,28.778,-1.85%,119779
+2020/8/19,29.13,30.82,29.035,30.69,30.69,6.64%,209371
+2020/8/20,31.04,31.16,30.18,30.258,30.258,-1.41%,156391
+2020/8/21,30.77,31.28,30.491,30.71,30.71,1.49%,125541
+2020/8/24,30.48,31.19,30.45,31.07,31.07,1.17%,106667
+2020/8/25,31.1,31.52,31.02,31.02,31.02,-0.16%,186820
+2020/8/26,31.35,31.35,30.18,30.26,30.26,-2.45%,159426
+2020/8/27,29.63,31.58,29.6,30.96,30.96,2.31%,194673
+2020/8/28,30,30.15,29.482,29.86,29.86,-3.55%,104786
+2020/8/31,29.71,29.89,29.481,29.76,29.76,-0.33%,85796
+2020/9/1,29.01,29.87,29.01,29.652,29.652,-0.36%,109079
+2020/9/2,30.07,30.8,30.07,30.459,30.459,2.72%,116136
+2020/9/3,30.53,31.16,30.38,30.895,30.895,1.43%,154248
+2020/9/4,31,31.3,30.58,30.718,30.718,-0.57%,164103
+2020/9/8,31.49,31.59,30.52,30.82,30.82,0.33%,462434
+2020/9/9,30.39,30.499,30.16,30.22,30.22,-1.95%,335349
+2020/9/10,29.8,30.45,29.68,30.41,30.41,0.63%,183237
+2020/9/11,30.18,30.55,30.04,30.43,30.43,0.07%,56426
+2020/9/14,29.99,30.03,29.735,29.893,29.893,-1.76%,74798
+2020/9/15,29.71,30.22,29.65,30.071,30.071,0.60%,72504
+2020/9/16,29.54,30.09,29.52,29.95,29.95,-0.40%,85509
+2020/9/17,30.6,30.75,30.22,30.24,30.24,0.97%,68640
+2020/9/18,30.18,30.34,29.85,30.18,30.18,-0.20%,44782
+2020/9/21,31.31,32.37,31.19,31.4,31.4,4.04%,448612
+2020/9/22,31.35,31.9,31.218,31.72,31.72,1.02%,62707
+2020/9/23,32.37,33.37,32.24,33.13,33.13,4.45%,184582
+2020/9/24,33.29,33.5,32.59,32.87,32.87,-0.78%,181045
+2020/9/25,33.27,33.46,32.94,33.07,33.07,0.61%,44313
+2020/9/28,32.7,32.975,32.301,32.42,32.42,-1.97%,108159
+2020/9/29,32.16,32.23,31.75,31.81,31.81,-1.88%,81631
+2020/9/30,31.96,32.25,31.641,32.19,32.19,1.19%,73348
+2020/10/1,31.62,31.803,31.291,31.547,31.547,-2.00%,329686
+2020/10/2,31.59,31.76,31.39,31.64,31.64,0.29%,64090
+2020/10/5,31.49,31.49,31.06,31.3,31.3,-1.07%,50628
+2020/10/6,31.05,32.17,30.99,32.17,32.17,2.78%,72996
+2020/10/7,32.22,32.46,32.109,32.19,32.19,0.06%,87690
+2020/10/8,31.78,32.31,31.68,31.9,31.9,-0.90%,26449
+2020/10/9,31.05,31.091,30.656,30.68,30.68,-3.82%,101757
+2020/10/12,30.87,30.97,30.79,30.88,30.88,0.65%,44998
+2020/10/13,31.62,32.1,31.62,31.9,31.9,3.30%,63589
+2020/10/14,31.39,31.67,31.23,31.67,31.67,-0.72%,32567
+2020/10/15,31.93,31.93,31.361,31.43,31.43,-0.76%,41143
+2020/10/16,31.46,31.72,31.393,31.671,31.671,0.77%,22217
+2020/10/19,31.36,31.658,31.34,31.65,31.65,-0.07%,32634
+2020/10/20,31.62,31.7,31.205,31.32,31.32,-1.04%,21797
+2020/10/21,30.91,30.98,30.64,30.85,30.85,-1.50%,28948
+2020/10/22,31.53,31.851,31.49,31.52,31.52,2.17%,42872
+2020/10/23,31.38,31.86,31.37,31.58,31.58,0.19%,29197
+2020/10/26,31.56,31.72,31.388,31.605,31.605,0.08%,28890
+2020/10/27,31.559,31.559,31.3,31.415,31.415,-0.60%,16047
+2020/10/28,32.38,32.7,32.23,32.48,32.48,3.39%,328964
+2020/10/29,32.92,32.96,32.5,32.74,32.74,0.80%,70619
+2020/10/30,32.09,32.57,32.02,32.452,32.452,-0.88%,31175
+2020/11/2,32,32.11,31.82,31.83,31.83,-1.92%,28291
+2020/11/3,31.42,31.59,31.28,31.44,31.44,-1.23%,293023
+2020/11/4,31.46,31.86,31.345,31.5,31.5,0.19%,40063
+2020/11/5,30.71,30.71,29.9,30.03,30.03,-4.67%,67793
+2020/11/6,29.86,30.272,29.831,29.91,29.91,-0.40%,53231
+2020/11/9,32.21,33.14,32.21,32.55,32.55,8.83%,146322
+2020/11/10,31.99,32.35,31.91,32.34,32.34,-0.65%,60273
+2020/11/11,32.77,32.83,32.56,32.64,32.64,0.93%,373763
+2020/11/12,32.22,32.29,31.93,32.2,32.2,-1.35%,63180
+2020/11/13,31.59,31.89,31.55,31.79,31.79,-1.27%,43909
+2020/11/16,31.77,31.88,31.54,31.81,31.81,0.06%,25650
+2020/11/17,31.85,32.13,31.72,32.01,32.01,0.63%,22101
+2020/11/18,32.12,32.46,31.95,32.43,32.43,1.31%,49145
+2020/11/19,32.9,32.92,32.54,32.57,32.57,0.43%,49210
+2020/11/20,32.15,32.36,32.1,32.315,32.315,-0.78%,25682
+2020/11/23,32.53,33.775,32.52,33.595,33.595,3.96%,76970
+2020/11/24,34.76,34.9,34.61,34.64,34.64,3.11%,84245
+2020/11/25,34.48,34.73,34.251,34.634,34.634,-0.02%,30107
+2020/11/27,35.77,35.81,35.419,35.451,35.451,2.36%,47903
+2020/11/30,35.87,36.14,35.621,35.861,35.861,1.16%,59401
+2020/12/1,34.51,34.68,34.202,34.31,34.31,-4.33%,68142
+2020/12/2,34.19,34.34,33.71,33.8,33.8,-1.49%,113877
+2020/12/3,33.34,33.96,33.28,33.28,33.28,-1.54%,306529
+2020/12/4,33.31,33.77,33.11,33.48,33.48,0.60%,74451
+2020/12/7,33.36,33.38,32.29,32.5,32.5,-2.93%,110417
+2020/12/8,32.24,32.51,32.07,32.225,32.225,-0.85%,64397
+2020/12/9,32.82,33.8,32.78,33.38,33.38,3.58%,130491
+2020/12/10,33.17,33.64,32.941,33.48,33.48,0.30%,74776
+2020/12/11,33.46,33.47,33.01,33.31,33.31,-0.51%,54696
+2020/12/14,33.58,33.88,33.362,33.73,33.73,1.26%,67995
+2020/12/15,32.93,33.083,32.739,32.749,32.749,-2.91%,63745
+2020/12/16,32.7,33.06,32.36,32.382,32.382,-1.12%,76199
+2020/12/17,31.48,31.696,31.21,31.64,31.64,-2.29%,75928
+2020/12/18,31.67,31.8,31.56,31.72,31.72,0.25%,49676
+2020/12/21,31.82,31.96,31.604,31.92,31.92,0.63%,43916
+2020/12/22,31.84,32.501,31.84,32.497,32.497,1.81%,100074
+2020/12/23,32.23,32.23,31.85,32.06,32.06,-1.34%,55234
+2020/12/24,32.13,32.13,31.83,31.855,31.855,-0.64%,10553
+2020/12/28,31.419,32.07,31.25,32.035,32.035,0.57%,32224
+2020/12/29,31.81,32.05,31.579,31.848,31.848,-0.58%,63570
+2020/12/30,31.7,31.72,31.35,31.35,31.35,-1.56%,19801
+2020/12/31,31.19,31.47,31.14,31.143,31.143,-0.66%,41673
+2021/1/4,29.78,30.1,29.671,29.69,29.69,-4.67%,125097
+2021/1/5,29.55,29.85,29.44,29.54,29.54,-0.51%,52768
+2021/1/6,29.99,31.01,29.99,30.5,30.5,3.25%,130723
+2021/1/7,30.61,30.83,30.53,30.67,30.67,0.56%,46533
+2021/1/8,31.59,33.395,31.57,32.75,32.75,6.78%,133985
+2021/1/11,33.25,33.272,32.64,32.82,32.82,0.21%,63842
+2021/1/12,32.87,33.1,32.4,32.47,32.47,-1.07%,47264
+2021/1/13,32.6,32.8,32.32,32.74,32.74,0.83%,65571
+2021/1/14,32.72,32.99,32.49,32.75,32.75,0.03%,103506
+2021/1/15,32.95,33.63,32.91,33.54,33.54,2.41%,86070
+2021/1/19,32.94,33.27,32.93,33.043,33.043,-1.48%,57997
+2021/1/20,32.29,32.49,31.94,31.95,31.95,-3.31%,80853
+2021/1/21,32.03,32.215,31.925,31.99,31.99,0.13%,51636
+2021/1/22,32.86,33.01,32.38,32.5,32.5,1.59%,49443
+2021/1/25,32.14,32.72,32.119,32.46,32.46,-0.12%,64777
+2021/1/26,32.509,32.68,32.385,32.62,32.62,0.49%,22382
+2021/1/27,32.91,33.33,32.7,32.97,32.97,1.07%,52288
+2021/1/28,32.35,33.22,32.17,32.921,32.921,-0.15%,94688
+2021/1/29,32.09,32.94,32.07,32.94,32.94,0.06%,81736
+2021/2/1,32.03,32.376,31.95,32.31,32.31,-1.91%,55894
+2021/2/2,33.03,33.326,33.03,33.18,33.18,2.69%,84674
+2021/2/3,33.08,33.39,33,33.27,33.27,0.27%,304206
+2021/2/4,34.7,35.04,34.68,34.72,34.72,4.36%,111938
+2021/2/5,34.44,34.44,33.875,34.02,34.02,-2.02%,84402
+2021/2/8,33.15,33.3,32.97,33.3,33.3,-2.12%,54881
+2021/2/9,32.865,33.22,32.79,33.11,33.11,-0.57%,38869
+2021/2/10,32.71,33.059,32.69,32.88,32.88,-0.69%,78547
+2021/2/11,32.94,33.61,32.83,33.469,33.469,1.79%,74552
+2021/2/12,33.84,33.948,33.291,33.63,33.63,0.48%,92929
+2021/2/16,34.71,34.821,33.931,34.62,34.62,2.94%,144016
+2021/2/17,35.21,35.62,35.02,35.42,35.42,2.31%,223523
+2021/2/18,35.18,35.65,35.06,35.43,35.43,0.03%,59209
+2021/2/19,35.23,35.325,34.794,35.13,35.13,-0.85%,78355
+2021/2/22,34.49,34.51,33.93,34.053,34.053,-3.07%,326231
+2021/2/23,34.1,34.57,33.99,34.19,34.19,0.40%,80799
+2021/2/24,34.83,35,34.23,34.28,34.28,0.26%,166238
+2021/2/25,35.14,35.66,34.88,35.57,35.57,3.76%,120303
+2021/2/26,35.96,37.66,35.93,37.27,37.27,4.78%,417494
+2021/3/1,36.82,37.59,36.64,37.45,37.45,0.48%,85098
+2021/3/2,37.23,37.518,36.805,37.02,37.02,-1.15%,69892
+2021/3/3,37.89,38.36,37.4,37.801,37.801,2.11%,81279
+2021/3/4,37.88,38.92,37.52,38.61,38.61,2.14%,89717
+2021/3/5,38.35,38.8,38.265,38.55,38.55,-0.16%,90978
+2021/3/8,38.83,39.566,38.8,39.4,39.4,2.20%,61281
+2021/3/9,37.7,37.856,37.47,37.66,37.66,-4.42%,120001
+2021/3/10,37.55,37.74,37.24,37.246,37.246,-1.10%,99061
+2021/3/11,37.37,37.531,37.18,37.331,37.331,0.23%,46938
+2021/3/12,38.28,38.35,37.28,37.31,37.31,-0.06%,92992
+2021/3/15,36.99,37.3,36.89,36.97,36.97,-0.91%,304429
+2021/3/16,36.979,37.15,36.561,36.934,36.934,-0.10%,67980
+2021/3/17,37.039,37.3,36.135,36.39,36.39,-1.47%,189444
+2021/3/18,37.51,37.56,36.79,36.87,36.87,1.32%,93290
+2021/3/19,36.82,36.92,36.44,36.49,36.49,-1.03%,118058
+2021/3/22,36.95,36.98,36.56,36.59,36.59,0.27%,49265
+2021/3/23,36.915,37.28,36.86,37.123,37.123,1.46%,338305
+2021/3/24,36.97,37.02,36.689,36.832,36.832,-0.78%,33086
+2021/3/25,36.58,37.3,36.365,37.189,37.189,0.97%,75793
+2021/3/26,37.18,37.183,36.76,36.94,36.94,-0.67%,50213
+2021/3/29,37.3,38.04,37.3,37.84,37.84,2.44%,64311
+2021/3/30,38.99,39.135,38.9,39.08,39.08,3.28%,42882
+2021/3/31,38.9,38.9,37.6,37.89,37.89,-3.05%,141784
+2021/4/1,37.16,37.28,36.92,36.96,36.96,-2.45%,94169
+2021/4/5,37.17,37.23,36.775,37.005,37.005,0.12%,23881
+2021/4/6,36.6,36.6,36.27,36.391,36.391,-1.66%,288194
+2021/4/7,36.58,36.705,36.39,36.603,36.603,0.58%,33522
+2021/4/8,35.97,35.97,35.74,35.81,35.81,-2.17%,41688
+2021/4/9,36.6,36.71,36.22,36.34,36.34,1.48%,40225
+2021/4/12,36.63,37.02,36.605,36.819,36.819,1.32%,20307
+2021/4/13,36.38,36.465,36.11,36.26,36.26,-1.52%,42429
+2021/4/14,36.56,36.77,36.46,36.619,36.619,0.99%,22356
+2021/4/15,35.97,35.98,35.222,35.409,35.409,-3.30%,57782
+2021/4/16,35.03,35.09,34.77,34.952,34.952,-1.29%,75912
+2021/4/19,35.15,35.24,34.98,35.186,35.186,0.67%,36211
+2021/4/20,35.29,35.29,34.8,34.89,34.89,-0.84%,42972
+2021/4/21,34.63,34.63,34.104,34.229,34.229,-1.89%,43356
+2021/4/22,34.64,34.89,34.52,34.65,34.65,1.23%,19917
+2021/4/23,34.51,35.17,34.51,34.92,34.92,0.78%,34607
+2021/4/26,34.8,34.96,34.74,34.758,34.758,-0.46%,21685
+2021/4/27,34.85,34.969,34.64,34.947,34.947,0.54%,30895
+2021/4/28,35.22,35.29,34.7,34.726,34.726,-0.63%,53498
+2021/4/29,35.3,35.74,35.02,35.03,35.03,0.88%,82534
+2021/4/30,35.15,35.39,35.15,35.28,35.28,0.71%,41571
+2021/5/3,34.4,34.45,34.08,34.317,34.317,-2.73%,53599
+2021/5/4,34.36,35.12,34.08,34.841,34.841,1.53%,82918
+2021/5/5,34.78,34.78,34.52,34.52,34.52,-0.92%,24200
+2021/5/6,34.22,34.22,33.28,33.38,33.38,-3.30%,103991
+2021/5/7,32.76,32.94,32.4,32.72,32.72,-1.98%,177902
+2021/5/10,32.29,32.65,32.27,32.542,32.542,-0.54%,80411
+2021/5/11,33.15,33.22,32.535,32.54,32.54,-0.01%,79042
+2021/5/12,32.8,33.2,32.702,33.179,33.179,1.96%,174603
+2021/5/13,33.22,33.222,32.87,32.912,32.912,-0.80%,63018
+2021/5/14,32.54,32.64,32.34,32.34,32.34,-1.74%,75498
+2021/5/17,32.07,32.07,31.43,31.51,31.51,-2.57%,98064
+2021/5/18,31.36,31.6,31.35,31.42,31.42,-0.29%,108133
+2021/5/19,31.38,31.64,30.71,31.378,31.378,-0.13%,178372
+2021/5/20,31.34,31.385,30.92,31.11,31.11,-0.85%,32998
+2021/5/21,30.84,31.35,30.752,31.049,31.049,-0.20%,96470
+2021/5/24,31,31.1,30.87,30.92,30.92,-0.42%,28085
+2021/5/25,30.982,31.03,30.37,30.37,30.37,-1.78%,80818
+2021/5/26,30.24,30.663,30.157,30.5,30.5,0.43%,107200
+2021/5/27,30.56,30.75,30.4,30.437,30.437,-0.21%,31779
+2021/5/28,30.517,30.56,30.22,30.24,30.24,-0.65%,28616
+2021/6/1,30.09,30.601,30.09,30.38,30.38,0.46%,89434
+2021/6/2,30.215,30.332,30.087,30.087,30.087,-0.96%,21228
+2021/6/3,31.08,31.48,31.08,31.289,31.289,4.00%,163488
+2021/6/4,30.76,30.76,30.44,30.59,30.59,-2.23%,56619
+2021/6/7,30.66,30.7,30.3,30.3,30.3,-0.95%,32269
+2021/6/8,30.54,30.818,30.44,30.538,30.538,0.79%,52867
+2021/6/9,30.5,30.679,30.356,30.63,30.63,0.30%,19552
+2021/6/10,30.72,30.79,30.33,30.36,30.36,-0.88%,58092
+2021/6/11,30.85,31.14,30.791,31.084,31.084,2.38%,53996
+2021/6/14,31.98,32.06,31.32,31.445,31.445,1.16%,77050
+2021/6/15,31.42,31.88,31.365,31.68,31.68,0.75%,50865
+2021/6/16,31.71,32.769,31.14,32.76,32.76,3.41%,159879
+2021/6/17,34.27,34.81,34.08,34.644,34.644,5.75%,412159
+2021/6/18,34.57,35.07,34.38,35.07,35.07,1.23%,64374
+2021/6/21,34.4,34.58,34.14,34.25,34.25,-2.34%,63066
+2021/6/22,34.48,34.61,34.25,34.51,34.51,0.76%,48352
+2021/6/23,34.21,34.61,33.78,34.55,34.55,0.12%,87248
+2021/6/24,34.19,34.58,34.128,34.57,34.57,0.06%,28265
+2021/6/25,34.09,34.47,34.01,34.384,34.384,-0.54%,32518
+2021/6/28,34.385,34.45,34.25,34.37,34.37,-0.04%,32425
+2021/6/29,35.3,35.44,34.9,35.075,35.075,2.05%,79097
+2021/6/30,35.22,35.308,34.57,34.692,34.692,-1.09%,44572
+2021/7/1,34.285,34.82,34.28,34.48,34.48,-0.61%,50863
+2021/7/2,33.99,34.37,33.87,34.029,34.029,-1.31%,302924
+2021/7/6,33.23,33.88,33.07,33.7,33.7,-0.97%,94748
+2021/7/7,33.44,33.62,33.3,33.41,33.41,-0.86%,42692
+2021/7/8,33.03,33.75,33.03,33.475,33.475,0.19%,320493
+2021/7/9,33.41,33.455,33.11,33.231,33.231,-0.73%,29022
+2021/7/12,33.45,33.84,33.27,33.32,33.32,0.27%,69837
+2021/7/13,33.136,33.31,32.98,33.22,33.22,-0.30%,65545
+2021/7/14,32.55,32.81,32.52,32.52,32.52,-2.11%,269458
+2021/7/15,32.57,32.79,32.44,32.495,32.495,-0.08%,49551
+2021/7/16,32.68,33.18,32.56,33.12,33.12,1.92%,77513
+2021/7/19,33.1,33.312,32.95,33.07,33.07,-0.15%,79193
+2021/7/20,32.7,33.34,32.61,33.16,33.16,0.27%,130875
+2021/7/21,33.57,33.65,33.32,33.371,33.371,0.64%,261411
+2021/7/22,33.51,33.649,33.24,33.27,33.27,-0.30%,76003
+2021/7/23,33.5,33.649,33.35,33.48,33.48,0.63%,59150
+2021/7/26,33.48,33.65,33.387,33.625,33.625,0.43%,48200
+2021/7/27,33.5,33.69,33.41,33.52,33.52,-0.31%,112544
+2021/7/28,33.63,33.755,33.171,33.171,33.171,-1.04%,53576
+2021/7/29,32.61,32.61,32.3,32.44,32.44,-2.20%,292548
+2021/7/30,32.6,33.13,32.56,32.995,32.995,1.71%,39224
+2021/8/2,33.065,33.23,32.8,32.99,32.99,-0.02%,10891
+2021/8/3,33.13,33.18,32.961,33.11,33.11,0.36%,21866
+2021/8/4,32.36,33.25,32.321,33.08,33.08,-0.09%,71722
+2021/8/5,33.22,33.6,33.22,33.36,33.36,0.85%,112313
+2021/8/6,34.58,35.06,34.561,35.06,35.06,5.10%,335783
+2021/8/9,35.73,36.47,35.65,36.26,36.26,3.42%,121154
+2021/8/10,36.35,36.719,36.13,36.27,36.27,0.03%,45607
+2021/8/11,35.62,35.83,35.17,35.265,35.265,-2.77%,212504
+2021/8/12,35.42,35.69,35.211,35.22,35.22,-0.13%,32891
+2021/8/13,34.79,34.85,34.189,34.218,34.218,-2.84%,60838
+2021/8/16,34.1,34.1,33.8,33.88,33.88,-0.99%,39425
+2021/8/17,33.84,34.11,33.68,33.936,33.936,0.17%,47806
+2021/8/18,33.86,34.24,33.77,33.88,33.88,-0.17%,161063
+2021/8/19,33.81,34.26,33.81,34.099,34.099,0.65%,91609
+2021/8/20,34,34.18,33.9,34.047,34.047,-0.15%,41052
+2021/8/23,33.16,33.42,33.111,33.213,33.213,-2.45%,104204
+2021/8/24,33.09,33.267,32.992,33.201,33.201,-0.04%,232719
+2021/8/25,33.56,34,33.53,33.7,33.7,1.50%,71508
+2021/8/26,33.83,33.95,33.44,33.6,33.6,-0.30%,50917
+2021/8/27,33.68,33.84,32.61,32.61,32.61,-2.95%,109309
+2021/8/30,32.77,33.02,32.74,32.91,32.91,0.92%,52252
+2021/8/31,32.94,33.13,32.71,32.75,32.75,-0.49%,66603
+2021/9/1,32.7,32.919,32.7,32.76,32.76,0.03%,23209
+2021/9/2,32.93,33.11,32.81,32.939,32.939,0.55%,58731
+2021/9/3,32.4,32.54,32.064,32.25,32.25,-2.09%,46784
+2021/9/7,32.8,33.5,32.74,33.5,33.5,3.88%,86320
+2021/9/8,33.41,33.92,33.383,33.662,33.662,0.48%,224471
+2021/9/9,33.3,33.87,33.28,33.414,33.414,-0.74%,102940
+2021/9/10,33.46,33.74,33.4,33.74,33.74,0.98%,26875
+2021/9/13,33.59,33.63,33.34,33.521,33.521,-0.65%,61613
+2021/9/14,33.31,33.544,32.93,33.03,33.03,-1.46%,92122
+2021/9/15,33.288,33.562,33.28,33.483,33.483,1.37%,20925
+2021/9/16,34.86,35.339,34.85,35.01,35.01,4.56%,109273
+2021/9/17,35.09,35.27,34.96,35.13,35.13,0.34%,47098
+2021/9/20,34.93,34.97,34.44,34.588,34.588,-1.54%,87014
+2021/9/21,34.22,34.36,33.9,34.15,34.15,-1.27%,105922
+2021/9/22,34.22,34.529,33.68,34.413,34.413,0.77%,82581
+2021/9/23,34.97,35.27,34.915,35.19,35.19,2.26%,84584
+2021/9/24,35.39,35.5,34.979,35.27,35.27,0.23%,32934
+2021/9/27,35.02,35.139,34.821,35.11,35.11,-0.45%,42722
+2021/9/28,35.52,35.93,35.49,35.81,35.81,1.99%,77952
+2021/9/29,35.58,36.26,35.57,36.13,36.13,0.89%,72797
+2021/9/30,35.51,35.641,34.46,34.82,34.82,-3.63%,104904
+2021/10/1,34.71,34.95,34.49,34.67,34.67,-0.43%,53709
+2021/10/4,35.01,35.08,34.235,34.3,34.3,-1.07%,74625
+2021/10/5,34.92,35.08,34.522,34.62,34.62,0.93%,56100
+2021/10/6,34.81,34.81,34.45,34.462,34.462,-0.46%,227844
+2021/10/7,34.86,34.86,34.55,34.821,34.821,1.04%,33542
+2021/10/8,33.87,34.79,33.85,34.79,34.79,-0.09%,63561
+2021/10/11,34.85,34.91,34.663,34.91,34.91,0.34%,15497
+2021/10/12,34.62,34.721,34.29,34.576,34.576,-0.96%,17941
+2021/10/13,34.32,34.32,33.22,33.35,33.35,-3.55%,150346
+2021/10/14,33.08,33.24,33.07,33.16,33.16,-0.57%,53703
+2021/10/15,34.19,34.305,33.97,34.23,34.23,3.23%,98511
+2021/10/18,34.2,34.376,34.15,34.376,34.376,0.43%,34731
+2021/10/19,33.74,34.24,33.72,34.171,34.171,-0.60%,39037
+2021/10/20,33.85,33.87,33.47,33.57,33.57,-1.76%,35049
+2021/10/21,33.66,33.805,33.55,33.575,33.575,0.01%,10790
+2021/10/22,32.81,33.64,32.475,33.23,33.23,-1.03%,272675
+2021/10/25,32.83,32.86,32.63,32.74,32.74,-1.47%,35702
+2021/10/26,33.12,33.64,33.12,33.24,33.24,1.53%,107878
+2021/10/27,33.17,33.539,33,33.04,33.04,-0.60%,61115
+2021/10/28,32.65,33.25,32.58,33.006,33.006,-0.10%,47445
+2021/10/29,33.783,34,33.566,33.61,33.61,1.83%,42867
+2021/11/1,33.3,33.33,33.11,33.236,33.236,-1.11%,19569
+2021/11/2,33.26,33.46,33.26,33.398,33.398,0.49%,187138
+2021/11/3,34.15,34.526,33.85,33.933,33.933,1.60%,64528
+2021/11/4,33.19,33.248,32.94,33.13,33.13,-2.37%,85379
+2021/11/5,32.84,33.025,32.23,32.27,32.27,-2.60%,78786
+2021/11/8,32.04,32.16,31.912,32.007,32.007,-0.81%,221983
+2021/11/9,31.91,32.133,31.705,31.705,31.705,-0.94%,61236
+2021/11/10,30.8,31.32,30.45,31.01,31.01,-2.19%,159691
+2021/11/11,30.67,30.78,30.59,30.63,30.63,-1.23%,73076
+2021/11/12,30.83,30.86,30.44,30.52,30.52,-0.36%,55262
+2021/11/15,30.64,30.77,30.47,30.615,30.615,0.31%,39293
+2021/11/16,30.7,31.095,30.56,31.08,31.08,1.52%,88290
+2021/11/17,30.6,30.676,30.45,30.503,30.503,-1.86%,47848
+2021/11/18,30.67,30.81,30.575,30.69,30.69,0.61%,45371
+2021/11/19,30.78,31.26,30.632,31.177,31.177,1.59%,106255
+2021/11/22,32.16,32.7,32.01,32.58,32.58,4.50%,80994
+2021/11/23,33.15,33.44,33.053,33.115,33.115,1.64%,49891
+2021/11/24,33.43,33.51,33.12,33.22,33.22,0.32%,27166
+2021/11/26,32.61,33.51,32.6,33.34,33.34,0.36%,78826
+2021/11/29,33.34,33.51,33.23,33.437,33.437,0.29%,188038
+2021/11/30,32.966,33.88,32.475,33.88,33.88,1.32%,89963
+2021/12/1,33.33,33.644,33.17,33.62,33.62,-0.77%,48273
+2021/12/2,33.75,34.24,33.75,33.991,33.991,1.10%,57975
+2021/12/3,33.92,34.03,33.361,33.44,33.44,-1.62%,42706
+2021/12/6,33.63,33.67,33.384,33.571,33.571,0.39%,8363
+2021/12/7,33.561,33.58,33.24,33.344,33.344,-0.68%,35664
+2021/12/8,33.46,33.52,33.28,33.319,33.319,-0.07%,14453
+2021/12/9,33.45,33.79,33.45,33.725,33.725,1.22%,24812
+2021/12/10,33.36,33.56,33.3,33.45,33.45,-0.82%,18426
+2021/12/13,33.33,33.367,33.2,33.28,33.28,-0.51%,16331
+2021/12/14,33.96,33.96,33.63,33.89,33.89,1.83%,57434
+2021/12/15,34.05,34.55,33.55,33.61,33.61,-0.83%,91792
+2021/12/16,33.22,33.22,32.76,32.76,32.76,-2.53%,222187
+2021/12/17,32.51,32.87,32.37,32.87,32.87,0.34%,32235
+2021/12/20,32.86,33.16,32.83,33.15,33.15,0.85%,22236
+2021/12/21,32.94,33.28,32.92,33.17,33.17,0.06%,38704
+2021/12/22,33.03,33.15,32.52,32.52,32.52,-1.96%,18058
+2021/12/23,32.616,32.725,32.33,32.38,32.38,-0.43%,15857
+2021/12/27,32.38,32.45,32.21,32.282,32.282,-0.30%,32132
+2021/12/28,32.27,32.53,32.173,32.53,32.53,0.77%,11254
+2021/12/29,33.05,33.05,32.531,32.57,32.57,0.12%,40130
+2021/12/30,32.5,32.5,32.095,32.11,32.11,-1.41%,47938
+2021/12/31,31.81,31.96,31.66,31.66,31.66,-1.40%,11369
+2022/1/3,32.45,32.74,32.433,32.63,32.63,3.06%,34625
+2022/1/4,32.41,32.42,32.1,32.13,32.13,-1.53%,23651
+2022/1/5,31.75,32.335,31.646,32.31,32.31,0.56%,15566
+2022/1/6,33.04,33.16,32.847,33.1,33.1,2.45%,34764
+2022/1/7,33.03,33.17,32.73,32.8,32.8,-0.91%,37217
+2022/1/10,32.99,32.99,32.61,32.616,32.616,-0.56%,22473
+2022/1/11,32.52,32.52,31.838,31.838,31.838,-2.39%,42579
+2022/1/12,31.86,31.92,31.64,31.68,31.68,-0.50%,27428
+2022/1/13,31.88,32.163,31.86,31.88,31.88,0.63%,31083
+2022/1/14,31.9,32.11,31.771,32.05,32.05,0.53%,15637
+2022/1/18,32.05,32.26,31.931,32.128,32.128,0.24%,12071
+2022/1/19,31.77,31.78,31.07,31.09,31.09,-3.23%,95658
+2022/1/20,31.03,31.26,30.92,31.26,31.26,0.55%,43425
+2022/1/21,31.09,31.56,31.09,31.47,31.47,0.67%,22539
+2022/1/24,31.19,31.54,31.07,31.13,31.13,-1.08%,71593
+2022/1/25,31.19,31.19,30.74,30.9,30.9,-0.74%,39999
+2022/1/26,31.29,32,31.23,31.94,31.94,3.37%,73049
+2022/1/27,32.61,32.86,32.229,32.76,32.76,2.57%,171666
+2022/1/28,33.18,33.23,32.91,33,33,0.73%,41994
+2022/1/31,32.69,32.8,32.58,32.6,32.6,-1.21%,25270
+2022/2/1,32.35,32.62,32.3,32.53,32.53,-0.21%,48556
+2022/2/2,32.49,32.55,32.16,32.3,32.3,-0.71%,49041
+2022/2/3,32.501,32.95,32.3,32.36,32.36,0.19%,53375
+2022/2/4,32.61,32.61,32.23,32.295,32.295,-0.20%,21341
+2022/2/7,32.05,32.103,31.78,31.78,31.78,-1.59%,136104
+2022/2/8,31.8,31.825,31.55,31.57,31.57,-0.66%,17073
+2022/2/9,31.56,31.62,31.29,31.37,31.37,-0.63%,33886
+2022/2/10,31.6,31.6,31.1,31.582,31.582,0.68%,58288
+2022/2/11,31.51,31.51,30.26,30.4,30.4,-3.74%,98625
+2022/2/14,30.4,30.43,29.96,30.05,30.05,-1.15%,106391
+2022/2/15,30.63,30.86,30.56,30.64,30.64,1.96%,53132
+2022/2/16,30.5,30.5,30,30,30,-2.09%,48810
+2022/2/17,29.35,29.45,29.06,29.13,29.13,-2.90%,177150
+2022/2/18,29.223,29.39,29.18,29.2,29.2,0.24%,96914
+2022/2/22,29.04,29.293,28.88,29.11,29.11,-0.31%,37788
+2022/2/23,29.12,29.12,28.782,28.84,28.84,-0.93%,99660
+2022/2/24,27.44,29.7,27.44,29.15,29.15,1.07%,142243
+2022/2/25,29.42,29.59,29.31,29.36,29.36,0.72%,90715
+2022/2/28,28.56,29.35,28.52,28.772,28.772,-2.00%,121382
+2022/3/1,28.5,28.5,27.66,27.66,27.66,-3.86%,105358
+2022/3/2,28.14,28.52,28.03,28.229,28.229,2.06%,104101
+2022/3/3,28.18,28.31,27.77,27.885,27.885,-1.22%,66020
+2022/3/4,27.49,27.65,26.916,26.97,26.97,-3.28%,77698
+2022/3/7,26.77,26.798,26.13,26.167,26.167,-2.98%,70035
+2022/3/8,25.58,25.58,24.14,24.676,24.676,-5.70%,231725
+2022/3/9,26.18,26.51,25.885,26.2,26.2,6.18%,223771
+2022/3/10,25.87,26.384,25.74,26.03,26.03,-0.65%,487897
+2022/3/11,26.79,26.871,26.224,26.36,26.36,1.27%,181449
+2022/3/14,26.98,27.3,26.96,27.238,27.238,3.33%,267546
+2022/3/15,28.2,28.5,27.885,28.28,28.28,3.83%,150568
+2022/3/16,28.22,28.89,27.92,27.94,27.94,-1.20%,110235
+2022/3/17,27.58,27.71,27.29,27.688,27.688,-0.90%,92768
+2022/3/18,27.97,28.234,27.67,28.21,28.21,1.89%,92238
+2022/3/21,28.13,28.13,27.56,27.69,27.69,-1.84%,221080
+2022/3/22,28.01,28.41,28.01,28.14,28.14,1.63%,61136
+2022/3/23,27.84,27.98,27.33,27.353,27.353,-2.80%,81410
+2022/3/24,27.18,27.33,26.81,26.93,26.93,-1.55%,221803
+2022/3/25,27.35,27.42,26.95,27.152,27.152,0.82%,64537
+2022/3/28,27.78,28.23,27.49,28.18,28.18,3.79%,77037
+2022/3/29,28.8,28.89,28.08,28.146,28.146,-0.12%,81090
+2022/3/30,27.81,27.81,27.605,27.71,27.71,-1.55%,24085
+2022/3/31,27.553,27.638,27.27,27.606,27.606,-0.38%,21921
+2022/4/1,28,28.16,27.75,28.03,28.03,1.54%,68466
+2022/4/4,27.76,27.96,27.61,27.73,27.73,-1.07%,22304
+2022/4/5,27.53,28.13,27.39,28.115,28.115,1.39%,64572
+2022/4/6,27.85,28.27,27.8,27.971,27.971,-0.51%,35830
+2022/4/7,27.81,27.87,27.61,27.76,27.76,-0.75%,39538
+2022/4/8,27.66,27.66,27.3,27.4,27.4,-1.30%,48016
+2022/4/11,26.85,27.45,26.821,27.13,27.13,-0.99%,38090
+2022/4/12,26.62,26.928,26.44,26.69,26.69,-1.62%,82811
+2022/4/13,26.44,26.564,26.36,26.46,26.46,-0.86%,33743
+2022/4/14,26.56,26.94,26.52,26.65,26.65,0.72%,181881
+2022/4/18,26.03,26.5,26,26.46,26.46,-0.71%,59704
+2022/4/19,26.89,27.4,26.74,27.28,27.28,3.10%,75585
+2022/4/20,27.32,27.32,27.02,27.02,27.02,-0.95%,163242
+2022/4/21,27.31,27.57,27.14,27.22,27.22,0.74%,113472
+2022/4/22,27.64,27.89,27.39,27.75,27.75,1.95%,90110
+2022/4/25,28.74,28.929,28.64,28.75,28.75,3.60%,86006
+2022/4/26,28.44,28.77,28.36,28.65,28.65,-0.35%,32672
+2022/4/27,28.93,29.23,28.93,29.12,29.12,1.64%,45592
+2022/4/28,29.11,29.19,28.79,28.79,28.79,-1.13%,31097
+2022/4/29,28.39,28.8,28.254,28.74,28.74,-0.17%,51946
+2022/5/2,29.86,30.05,29.52,29.805,29.805,3.71%,114859
+2022/5/3,29.77,29.77,29.3,29.67,29.67,-0.45%,269159
+2022/5/4,29.61,29.78,28.91,29.092,29.092,-1.95%,49637
+2022/5/5,28.48,29.45,28.48,29.29,29.29,0.68%,59807
+2022/5/6,29.24,29.385,28.85,29.187,29.187,-0.35%,26066
+2022/5/9,29.61,30.1,29.61,30.09,30.09,3.09%,132237
+2022/5/10,29.78,30.66,29.78,30.65,30.65,1.86%,125169
+2022/5/11,30.21,30.27,29.953,30.06,30.06,-1.92%,158727
+2022/5/12,30.37,31.14,30.271,31.07,31.07,3.36%,130076
+2022/5/13,31.72,31.813,31.302,31.555,31.555,1.56%,89847
+2022/5/16,31.7,31.7,30.95,30.96,30.96,-1.89%,68456
+2022/5/17,30.95,31.42,30.922,31.35,31.35,1.26%,81104
+2022/5/18,31.47,31.5,31.06,31.33,31.33,-0.06%,57856
+2022/5/19,30.53,30.77,30.191,30.42,30.42,-2.90%,280194
+2022/5/20,30.53,30.74,30.31,30.341,30.341,-0.26%,52103
+2022/5/23,29.99,30.265,29.94,30.09,30.09,-0.83%,56148
+2022/5/24,29.87,29.896,29.54,29.639,29.639,-1.50%,33948
+2022/5/25,30.08,30.44,29.98,29.996,29.996,1.20%,66381
+2022/5/26,30.414,30.414,30.07,30.12,30.12,0.41%,19850
+2022/5/27,29.86,30.13,29.86,30.1,30.1,-0.07%,38517
+2022/5/31,30.17,30.72,30.08,30.72,30.72,2.06%,69400
+2022/6/1,30.33,30.6,30.21,30.29,30.29,-1.40%,70038
+2022/6/2,29.78,29.83,29.53,29.55,29.55,-2.44%,30906
+2022/6/3,29.82,30.27,29.75,30.18,30.18,2.13%,74082
+2022/6/6,30.1,30.487,30.08,30.45,30.45,0.89%,21511
+2022/6/7,30.36,30.39,30.05,30.09,30.09,-1.18%,37759
+2022/6/8,30.077,30.13,29.88,30.12,30.12,0.10%,14571
+2022/6/9,30.19,30.53,30.19,30.29,30.29,0.56%,189002
+2022/6/10,30.77,30.9,29.315,29.43,29.43,-2.84%,145207
+2022/6/13,30.63,31.169,30.61,31.065,31.065,5.56%,131908
+2022/6/14,31.17,31.69,31.17,31.555,31.555,1.58%,107060
+2022/6/15,30.87,31.353,30.36,30.73,30.73,-2.61%,224357
+2022/6/16,30.82,30.95,30,30.03,30.03,-2.28%,115798
+2022/6/17,30.19,30.59,30.18,30.51,30.51,1.60%,67858
+2022/6/21,30.59,30.781,30.35,30.75,30.75,0.79%,40877
+2022/6/22,30.41,30.56,30.16,30.52,30.52,-0.75%,71596
+2022/6/23,30.5,31.02,30.18,30.91,30.91,1.28%,107145
+2022/6/24,30.9,31.02,30.71,30.98,30.98,0.23%,74999
+2022/6/27,30.77,31.08,30.77,31.05,31.05,0.23%,60910
+2022/6/28,31.17,31.17,30.994,31.14,31.14,0.29%,51440
+2022/6/29,30.78,31.29,30.75,31.18,31.18,0.13%,83846
+2022/6/30,31.18,31.65,31.05,31.59,31.59,1.31%,110679
+2022/7/1,32.11,32.12,31.52,31.625,31.625,0.11%,113379
+2022/7/5,32.05,33.131,32.03,33.06,33.06,4.54%,232554
+2022/7/6,33.22,34.354,33.145,34.12,34.12,3.21%,186356
+2022/7/7,33.97,34.09,33.711,34.02,34.02,-0.29%,58392
+2022/7/8,34,34.187,33.59,34.03,34.03,0.03%,38919
+2022/7/11,34.16,34.45,33.977,34.4,34.4,1.09%,22193
+2022/7/12,34.48,34.69,34.34,34.668,34.668,0.78%,70909
+2022/7/13,34.97,34.972,33.87,34.33,34.33,-0.97%,67808
+2022/7/14,35.42,35.72,35.07,35.29,35.29,2.80%,66038
+2022/7/15,35.4,35.712,35.35,35.43,35.43,0.40%,25849
+2022/7/18,34.95,35.45,34.82,35.42,35.42,-0.03%,54250
+2022/7/19,35.28,35.32,35.122,35.25,35.25,-0.48%,26647
+2022/7/20,35.18,35.895,35.14,35.894,35.894,1.83%,40339
+2022/7/21,35.78,35.78,34.85,34.88,34.88,-2.82%,70354
+2022/7/22,34.75,34.83,34.15,34.72,34.72,-0.46%,72275
+2022/7/25,34.71,35.047,34.71,34.88,34.88,0.46%,15046
+2022/7/26,34.9,34.98,34.8,34.97,34.97,0.26%,11503
+2022/7/27,34.98,35.15,34,34.26,34.26,-2.03%,44099
+2022/7/28,33.53,33.72,33.375,33.44,33.44,-2.39%,53469
+2022/7/29,33.34,33.506,32.981,33.17,33.17,-0.81%,181727
+2022/8/1,32.85,33.075,32.754,32.85,32.85,-0.96%,44991
+2022/8/2,32.61,33.24,32.3,33.23,33.23,1.16%,71600
+2022/8/3,32.93,33.46,32.93,33.06,33.06,-0.51%,72518
+2022/8/4,32.63,32.71,31.939,32,32,-3.21%,76189
+2022/8/5,32.85,32.853,32.5,32.71,32.71,2.22%,71746
+2022/8/8,32.42,32.46,32.12,32.15,32.15,-1.71%,75417
+2022/8/9,31.88,32.07,31.779,31.96,31.96,-0.59%,93841
+2022/8/10,31.91,32.19,31.7,32.13,32.13,0.53%,55496
+2022/8/11,32.1,32.3,31.82,32.3,32.3,0.53%,50491
+2022/8/12,32,32.07,31.69,31.7,31.7,-1.86%,32356
+2022/8/15,32.43,32.645,32.4,32.53,32.53,2.62%,84189
+2022/8/16,32.706,32.76,32.61,32.69,32.69,0.49%,184561
+2022/8/17,32.77,33.26,32.77,33.09,33.09,1.22%,50854
+2022/8/18,33.02,33.41,32.92,33.312,33.312,0.67%,52868
+2022/8/19,33.39,33.83,33.39,33.77,33.77,1.37%,72723
+2022/8/22,34.25,34.346,34.095,34.26,34.26,1.45%,77824
+2022/8/23,34.14,34.17,33.53,33.8,33.8,-1.34%,44257
+2022/8/24,33.95,33.95,33.41,33.58,33.58,-0.65%,44543
+2022/8/25,33.33,33.56,33.3,33.4,33.4,-0.54%,39944
+2022/8/26,33.632,34.273,33.48,34.18,34.18,2.34%,49059
+2022/8/29,34.18,34.213,33.896,34.15,34.15,-0.09%,28594
+2022/8/30,34.41,34.81,34.41,34.747,34.747,1.75%,28708
+2022/8/31,35.19,35.32,34.77,35.295,35.295,1.58%,64233
+2022/9/1,35.81,36.19,35.74,35.92,35.92,1.77%,134690
+2022/9/2,35.29,35.342,34.97,35.3,35.3,-1.73%,54386
+2022/9/6,35.35,35.74,35.313,35.71,35.71,1.16%,105423
+2022/9/7,35.8,35.819,34.89,34.98,34.98,-2.04%,65730
+2022/9/8,35.17,35.55,35.05,35.39,35.39,1.17%,72006
+2022/9/9,35.12,35.23,34.88,35.012,35.012,-1.07%,207860
+2022/9/12,34.48,34.69,34.27,34.68,34.68,-0.95%,48704
+2022/9/13,35.65,35.67,35.35,35.61,35.61,2.68%,85218
+2022/9/14,35.57,35.99,35.461,35.9,35.9,0.81%,84323
+2022/9/15,36.44,37.42,36.17,37.28,37.28,3.84%,130643
+2022/9/16,37.45,37.6,36.52,36.865,36.865,-1.11%,168644
+2022/9/19,37.34,37.36,36.78,36.78,36.78,-0.23%,152437
+2022/9/20,37.23,37.48,37.17,37.25,37.25,1.28%,65396
+2022/9/21,36.79,37.742,36.21,36.89,36.89,-0.97%,179569
+2022/9/22,36.68,37.11,36.6,36.93,36.93,0.11%,395282
+2022/9/23,37.8,38.42,37.795,38.25,38.25,3.57%,233996
+2022/9/26,38.16,39.25,38.03,39.105,39.105,2.24%,153634
+2022/9/27,38.59,38.996,38.36,38.958,38.958,-0.38%,105345
+2022/9/28,38.09,38.21,37.246,37.3,37.3,-4.26%,286976
+2022/9/29,37.6,38.05,37.16,37.3,37.3,0.00%,85721
+2022/9/30,37.18,37.368,36.7,37.3,37.3,0.00%,67782
+2022/10/3,36.97,37.05,35.51,35.55,35.55,-4.69%,253241
+2022/10/4,35.19,35.31,34.37,34.548,34.548,-2.82%,171404
+2022/10/5,35.12,35.51,34.8,34.88,34.88,0.96%,89722
+2022/10/6,35.06,35.27,34.9,34.98,34.98,0.29%,90139
+2022/10/7,35.54,35.88,35.34,35.79,35.79,2.32%,103262
+2022/10/10,36.69,37.04,36.533,36.9,36.9,3.10%,125839
+2022/10/11,36.89,37.11,36.24,37.02,37.02,0.33%,120962
+2022/10/12,36.84,36.966,36.51,36.621,36.621,-1.08%,65663
+2022/10/13,37.84,38.087,36.78,37.12,37.12,1.36%,142379
+2022/10/14,37.56,38.191,37.53,38.08,38.08,2.59%,122780
+2022/10/17,37.11,37.89,36.91,37.84,37.84,-0.63%,68598
+2022/10/18,37.54,37.99,37.5,37.72,37.72,-0.32%,51735
+2022/10/19,38.56,38.83,38.405,38.75,38.75,2.73%,61143
+2022/10/20,38.67,38.982,38,38.88,38.88,0.34%,57002
+2022/10/21,38.64,38.65,37.43,37.53,37.53,-3.47%,97218
+2022/10/24,37.87,38.035,37.635,37.78,37.78,0.67%,52399
+2022/10/25,37.65,37.679,37.25,37.618,37.618,-0.43%,71439
+2022/10/26,37.21,37.212,36.76,37.13,37.13,-1.30%,58685
+2022/10/27,37.29,37.5,37.125,37.26,37.26,0.35%,52355
+2022/10/28,38.14,38.3,37.895,38.04,38.04,2.09%,62604
+2022/10/31,38.54,38.67,38.19,38.66,38.66,1.63%,69684
+2022/11/1,37.71,38.138,37.652,37.89,37.89,-1.99%,88387
+2022/11/2,37.53,38.5,36.95,38.46,38.46,1.50%,76106
+2022/11/3,39.34,39.365,38.665,38.75,38.75,0.75%,131398
+2022/11/4,37.11,37.243,36.3,36.33,36.33,-6.25%,179605
+2022/11/7,36.44,36.64,36.312,36.64,36.64,0.85%,74668
+2022/11/8,36.59,36.59,34.784,34.99,34.99,-4.50%,322919
+2022/11/9,35.01,35.397,34.61,35.32,35.32,0.94%,86086
+2022/11/10,33.85,33.96,33.2,33.23,33.23,-5.92%,123388
+2022/11/11,33.02,33.24,32.763,32.77,32.77,-1.38%,89322
+2022/11/14,32.92,32.92,32.491,32.61,32.61,-0.49%,57247
+2022/11/15,32.45,32.75,32.08,32.38,32.38,-0.71%,180976
+2022/11/16,32.43,32.618,32.32,32.53,32.53,0.46%,40906
+2022/11/17,33.11,33.2,32.982,33.05,33.05,1.60%,173570
+2022/11/18,33.26,33.56,33.15,33.53,33.53,1.45%,60850
+2022/11/21,33.69,34.12,33.673,33.88,33.88,1.04%,54333
+2022/11/22,33.75,34,33.64,33.89,33.89,0.03%,70492
+2022/11/23,34.01,34.052,33.38,33.46,33.46,-1.27%,61763
+2022/11/25,33.55,33.58,33.33,33.44,33.44,-0.06%,33501
+2022/11/28,33.58,33.961,33.51,33.949,33.949,1.52%,63401
+2022/11/29,33.62,33.669,33.29,33.623,33.623,-0.96%,46158
+2022/11/30,33.27,33.77,32.8,32.8,32.8,-2.45%,86816
+2022/12/1,31.67,31.85,31.5,31.53,31.53,-3.87%,114100
+2022/12/2,32.15,32.28,31.69,31.75,31.75,0.70%,46250
+2022/12/5,32.04,32.875,32,32.87,32.87,3.53%,58308
+2022/12/6,32.55,32.835,32.46,32.7,32.7,-0.52%,57735
+2022/12/7,32.49,32.5,32.03,32.13,32.13,-1.74%,34417
+2022/12/8,32.03,32.171,31.905,32.097,32.097,-0.10%,42141
+2022/12/9,31.81,32.02,31.48,31.88,31.88,-0.68%,52019
+2022/12/12,32.12,32.45,32.071,32.39,32.39,1.60%,49021
+2022/12/13,30.99,31.455,30.8,31.292,31.292,-3.39%,60116
+2022/12/14,31.33,31.77,31.23,31.44,31.44,0.47%,69353
+2022/12/15,32.35,32.571,32.225,32.511,32.511,3.41%,64563
+2022/12/16,32.28,32.31,31.9,31.979,31.979,-1.64%,51246
+2022/12/19,31.96,32.26,31.88,32.19,32.19,0.66%,42879
+2022/12/20,31.46,31.5,30.95,31.09,31.09,-3.42%,113493
+2022/12/21,31.11,31.24,30.905,31.21,31.21,0.39%,45463
+2022/12/22,31.62,32.249,31.62,32.015,32.015,2.58%,75341
+2022/12/23,31.98,32.045,31.6,31.826,31.826,-0.59%,31178
+2022/12/27,31.58,31.61,30.59,31.257,31.257,-1.79%,72272
+2022/12/28,31.51,31.804,31.43,31.551,31.551,0.94%,26849
+2022/12/29,31.37,31.39,31.105,31.26,31.26,-0.92%,17681
+2022/12/30,31.1,31.283,30.9,30.99,30.99,-0.86%,47081
+2023/1/3,30.4,30.843,30.09,30.51,30.51,-1.55%,60208
+2023/1/4,29.84,30.1,29.76,29.94,29.94,-1.87%,64406
+2023/1/5,30.58,30.91,30.53,30.68,30.68,2.47%,84567
+2023/1/6,30.26,30.418,29.47,29.57,29.57,-3.62%,116089
+2023/1/9,29.27,29.519,29.13,29.441,29.441,-0.44%,90853
+2023/1/10,29.28,29.4,29.179,29.25,29.25,-0.65%,92741
+2023/1/11,29.21,29.57,29.21,29.3,29.3,0.17%,115408
+2023/1/12,28.84,29.205,28.6,28.65,28.65,-2.22%,121365
+2023/1/13,28.55,28.55,27.94,27.977,27.977,-2.35%,266606
+2023/1/17,28.15,28.49,28.15,28.34,28.34,1.30%,122523
+2023/1/18,27.94,28.57,27.86,28.52,28.52,0.64%,159293
+2023/1/19,28.14,28.195,27.601,27.67,27.67,-2.98%,128565
+2023/1/20,27.9,28.02,27.74,27.83,27.83,0.58%,123189
+2023/1/23,28.15,28.277,27.731,27.75,27.75,-0.29%,75097
+2023/1/24,27.76,28.138,27.53,27.56,27.56,-0.68%,44708
+2023/1/25,27.85,27.85,27.24,27.32,27.32,-0.87%,49552
+2023/1/26,27.63,28.13,27.591,27.82,27.82,1.83%,68235
+2023/1/27,27.9,28.18,27.77,27.93,27.93,0.40%,51878
+2023/1/30,27.9,28.1,27.88,28.09,28.09,0.57%,35752
+2023/1/31,28.06,28.14,27.82,27.9,27.9,-0.68%,72598
+2023/2/1,27.76,28.08,27.16,27.17,27.17,-2.62%,135250
+2023/2/2,27.37,28.42,27.37,28.39,28.39,4.49%,121631
+2023/2/3,29.34,29.883,29.2,29.8,29.8,4.97%,141633
+2023/2/6,29.608,29.85,29.492,29.69,29.69,-0.37%,95800
+2023/2/7,29.74,29.8,29.22,29.668,29.668,-0.07%,124737
+2023/2/8,29.32,29.69,29.32,29.51,29.51,-0.53%,67707
+2023/2/9,29.16,30.06,29.16,30,30,1.66%,108000
+2023/2/10,29.83,30.13,29.83,29.912,29.912,-0.29%,69235
+2023/2/13,30.15,30.36,30.095,30.23,30.23,1.06%,65038
+2023/2/14,30.42,30.62,29.9,30.2,30.2,-0.10%,73923
+2023/2/15,30.92,31.06,30.77,30.773,30.773,1.90%,130932
+2023/2/16,31.03,31.155,30.561,30.86,30.86,0.28%,133443
+2023/2/17,31.22,31.301,30.63,30.69,30.69,-0.55%,87645
+2023/2/21,30.71,31.039,30.66,30.92,30.92,0.75%,99669
+2023/2/22,30.88,31.316,30.84,31.3,31.3,1.23%,49063
+2023/2/23,31.28,31.559,31.2,31.389,31.389,0.28%,49249
+2023/2/24,31.81,31.89,31.7,31.82,31.82,1.37%,47327
+2023/2/27,31.62,31.78,31.522,31.602,31.602,-0.69%,36772
+2023/2/28,31.67,31.72,31.04,31.27,31.27,-1.05%,51395
+2023/3/1,30.87,31.01,30.28,30.9,30.9,-1.18%,48280
+2023/3/2,31.09,31.1,30.9,30.98,30.98,0.26%,49775
+2023/3/3,30.76,30.9,30.32,30.335,30.335,-2.08%,40241
+2023/3/6,30.45,30.71,30.44,30.674,30.674,1.12%,26269
+2023/3/7,31.14,31.809,31.14,31.77,31.77,3.57%,59255
+2023/3/8,31.825,31.84,31.454,31.81,31.81,0.13%,76884
+2023/3/9,31.41,31.41,31.08,31.23,31.23,-1.82%,87734
+2023/3/10,30.58,30.6,29.9,29.9,29.9,-4.26%,101149
+2023/3/13,28.92,29.05,28.49,28.501,28.501,-4.68%,129943
+2023/3/14,28.7,28.99,28.62,28.86,28.86,1.26%,67885
+2023/3/15,28.21,28.6,27.8,28.38,28.38,-1.66%,149102
+2023/3/16,28.06,28.5,27.992,28.31,28.31,-0.25%,126666
+2023/3/17,27.52,27.6,26.36,26.66,26.66,-5.83%,233103
+2023/3/20,26.54,26.94,26.478,26.65,26.65,-0.04%,152020
+2023/3/21,26.98,27.78,26.98,27.67,27.67,3.83%,191872
+2023/3/22,27.64,27.645,26.6,26.75,26.75,-3.32%,176551
+2023/3/23,26.6,26.68,25.93,26.07,26.07,-2.54%,110458
+2023/3/24,26.11,26.65,25.99,26.615,26.615,2.09%,137272
+2023/3/27,27.37,27.5,27.13,27.17,27.17,2.09%,132364
+2023/3/28,27.06,27.1,26.7,26.7,26.7,-1.73%,59539
+2023/3/29,27.01,27.07,26.78,26.991,26.991,1.09%,144054
+2023/3/30,26.96,27,26.49,26.55,26.55,-1.63%,87233
+2023/3/31,26.57,26.93,26.49,26.84,26.84,1.09%,50592
+2023/4/3,26.65,26.751,26.3,26.45,26.45,-1.45%,80204
+2023/4/4,26.39,26.39,25.382,25.49,25.49,-3.63%,170390
+2023/4/5,25.37,25.79,25.23,25.54,25.54,0.20%,59078
+2023/4/6,25.79,26.03,25.725,25.93,25.93,1.53%,102005
+2023/4/10,26.31,26.55,26.231,26.319,26.319,1.50%,84003
+2023/4/11,26.1,26.158,25.92,25.99,25.99,-1.25%,50770
+2023/4/12,25.62,26.05,25.6,25.76,25.76,-0.88%,93315
+2023/4/13,25.05,25.23,24.88,25.08,25.08,-2.64%,137779
+2023/4/14,25.5,26.26,25.4,25.96,25.96,3.51%,137267
+2023/4/17,26.12,26.59,26.117,26.21,26.21,0.96%,174412
+2023/4/18,26.32,26.36,25.85,26.018,26.018,-0.73%,107202
+2023/4/19,26.54,26.57,26.23,26.28,26.28,1.01%,103448
+2023/4/20,26.05,26.16,25.82,26.05,26.05,-0.88%,66887
+2023/4/21,26.39,26.88,26.22,26.625,26.625,2.21%,145356
+2023/4/24,26.65,26.834,26.41,26.48,26.48,-0.54%,107029
+2023/4/25,26.43,26.6,26.08,26.2,26.2,-1.06%,108737
+2023/4/26,25.96,26.595,25.931,26.5,26.5,1.15%,107493
+2023/4/27,26.74,26.89,26.43,26.5,26.5,0.00%,73644
+2023/4/28,26.5,26.66,26.35,26.49,26.49,-0.04%,40721
+2023/5/1,26.14,26.76,26.12,26.76,26.76,1.02%,42286
+2023/5/2,26.56,26.57,25.7,25.71,25.71,-3.92%,121515
+2023/5/3,25.717,25.88,25.271,25.31,25.31,-1.56%,113712
+2023/5/4,25.37,25.395,24.721,24.97,24.97,-1.34%,157843
+2023/5/5,25.97,26.19,25.715,25.75,25.75,3.12%,136663
+2023/5/8,25.68,25.75,25.465,25.695,25.695,-0.21%,66484
+2023/5/9,25.59,25.6,25.285,25.34,25.34,-1.38%,62874
+2023/5/10,25.37,25.669,25.21,25.46,25.46,0.47%,120100
+2023/5/11,25.56,25.965,25.49,25.9,25.9,1.73%,128579
+2023/5/12,25.84,26.05,25.736,26,26,0.39%,79653
+2023/5/15,25.89,25.95,25.73,25.91,25.91,-0.35%,64082
+2023/5/16,26.1,26.68,26.05,26.58,26.58,2.59%,118651
+2023/5/17,26.75,26.98,26.72,26.77,26.77,0.71%,112785
+2023/5/18,27.44,27.62,27.372,27.49,27.49,2.69%,143044
+2023/5/19,27.37,27.52,26.73,26.99,26.99,-1.82%,156058
+2023/5/22,27.1,27.16,26.95,27.1,27.1,0.41%,73259
+2023/5/23,27.27,27.31,26.96,27.02,27.02,-0.30%,79842
+2023/5/24,27,27.53,27,27.47,27.47,1.67%,97726
+2023/5/25,27.74,28.06,27.73,28.01,28.01,1.97%,168465
+2023/5/26,27.8,28.09,27.72,27.839,27.839,-0.61%,66996
+2023/5/30,27.61,27.75,27.4,27.5,27.5,-1.22%,99147
+2023/5/31,27.4,27.46,27.12,27.41,27.41,-0.33%,73651
+2023/6/1,27.29,27.32,26.9,27.01,27.01,-1.46%,80868
+2023/6/2,27.09,27.873,27.09,27.86,27.86,3.15%,120655
+2023/6/5,27.95,27.99,27.43,27.5,27.5,-1.29%,64000
+2023/6/6,27.45,27.68,27.38,27.48,27.48,-0.07%,51586
+2023/6/7,27.535,28.12,27.275,28.11,28.11,2.29%,102790
+2023/6/8,27.58,27.58,27.28,27.43,27.43,-2.42%,58019
+2023/6/9,27.49,27.67,27.37,27.585,27.585,0.57%,87192
+2023/6/12,27.68,27.919,27.641,27.66,27.66,0.27%,36624
+2023/6/13,27.59,28.199,27.525,28.1,28.1,1.59%,60492
+2023/6/14,27.74,28.2,27.66,28.05,28.05,-0.18%,62508
+2023/6/15,28.2,28.2,27.65,27.69,27.69,-1.28%,128526
+2023/6/16,27.69,27.82,27.49,27.78,27.78,0.33%,60902
+2023/6/20,28.28,28.54,28.28,28.36,28.36,2.09%,149226
+2023/6/21,28.59,28.866,28.34,28.45,28.45,0.32%,51510
+2023/6/22,28.87,29.09,28.682,29.06,29.06,2.14%,55922
+2023/6/23,28.45,28.92,28.31,28.89,28.89,-0.58%,80217
+2023/6/26,28.64,28.84,28.64,28.79,28.79,-0.35%,48686
+2023/6/27,28.62,29.16,28.59,29.07,29.07,0.97%,51385
+2023/6/28,29.26,29.43,29.11,29.23,29.23,0.55%,60949
+2023/6/29,29.77,29.77,29.15,29.315,29.315,0.29%,90026
+2023/6/30,29.16,29.25,28.88,28.96,28.96,-1.21%,96519
+2023/7/3,28.84,28.891,28.6,28.88,28.88,-0.28%,33248
+2023/7/5,28.6,29.11,28.6,29.11,29.11,0.80%,80245
+2023/7/6,29.25,29.55,29.23,29.32,29.32,0.72%,57895
+2023/7/7,28.99,28.99,28.57,28.85,28.85,-1.60%,86139
+2023/7/10,28.99,29.022,28.83,28.87,28.87,0.07%,58657
+2023/7/11,28.69,28.75,28.58,28.67,28.67,-0.69%,109050
+2023/7/12,28.11,28.133,27.874,27.9,27.9,-2.69%,105430
+2023/7/13,27.9,28.02,27.85,27.895,27.895,-0.02%,66275
+2023/7/14,28,28.168,27.86,28.06,28.06,0.59%,47672
+2023/7/17,28.21,28.32,28.02,28.04,28.04,-0.07%,47115
+2023/7/18,27.66,27.8,27.25,27.42,27.42,-2.21%,92706
+2023/7/19,27.49,27.63,27.39,27.405,27.405,-0.05%,57607
+2023/7/20,27.41,27.788,27.41,27.68,27.68,1.00%,32920
+2023/7/21,27.91,28.04,27.82,27.88,27.88,0.72%,43226
+2023/7/24,27.91,28.15,27.83,28.14,28.14,0.93%,63656
+2023/7/25,28.04,28.19,27.83,27.85,27.85,-1.03%,63372
+2023/7/26,27.75,27.85,27.47,27.565,27.565,-1.02%,125968
+2023/7/27,28.12,28.5,28.12,28.47,28.47,3.28%,101740
+2023/7/28,28.14,28.203,27.94,28.045,28.045,-1.49%,49983
+2023/7/31,27.87,27.905,27.7,27.9,27.9,-0.52%,42771
+2023/8/1,28.39,28.575,28.25,28.5,28.5,2.15%,75914
+2023/8/2,28.49,28.84,28.43,28.77,28.77,0.95%,67276
+2023/8/3,28.88,28.891,28.73,28.84,28.84,0.24%,53603
+2023/8/4,28.61,28.7,28.46,28.65,28.65,-0.66%,59283
+2023/8/7,28.68,28.928,28.639,28.796,28.796,0.51%,23047
+2023/8/8,29.18,29.19,28.96,29.17,29.17,1.30%,61393
+2023/8/9,29.17,29.47,29.089,29.46,29.46,0.99%,64442
+2023/8/10,29.21,29.57,29.21,29.56,29.56,0.34%,21450
+2023/8/11,29.54,29.6,29.31,29.56,29.56,0.00%,42663
+2023/8/14,29.82,29.93,29.61,29.76,29.76,0.68%,25204
+2023/8/15,29.89,29.95,29.66,29.91,29.91,0.50%,30798
+2023/8/16,29.95,30.29,29.87,30.27,30.27,1.20%,60805
+2023/8/17,30.01,30.54,30,30.4,30.4,0.43%,30597
+2023/8/18,30.26,30.48,30.206,30.424,30.424,0.08%,27902
+2023/8/21,30.23,30.56,30.23,30.28,30.28,-0.47%,29981
+2023/8/22,30.29,30.45,30.15,30.186,30.186,-0.31%,21702
+2023/8/23,29.75,29.82,29.47,29.55,29.55,-2.11%,53315
+2023/8/24,29.68,29.758,29.415,29.6,29.6,0.17%,26575
+2023/8/25,29.67,30.01,29.44,29.69,29.69,0.30%,46928
+2023/8/28,29.72,29.73,29.335,29.51,29.51,-0.61%,70943
+2023/8/29,29.58,29.59,28.96,28.96,28.96,-1.86%,38634
+2023/8/30,28.72,28.82,28.66,28.82,28.82,-0.48%,28813
+2023/8/31,28.86,28.95,28.81,28.942,28.942,0.42%,8658
+2023/9/1,28.66,29.11,28.6,28.96,28.96,0.06%,26515
+2023/9/5,29.2,29.43,29.18,29.4,29.4,1.52%,36759
+2023/9/6,29.56,29.742,29.31,29.702,29.702,1.03%,44243
+2023/9/7,29.59,29.7,29.46,29.667,29.667,-0.12%,29244
+2023/9/8,29.58,29.73,29.36,29.66,29.66,-0.02%,32970
+2023/9/11,29.36,29.622,29.35,29.58,29.58,-0.27%,49800
+2023/9/12,30.04,30.04,29.86,29.89,29.89,1.05%,39273
+2023/9/13,29.88,30.07,29.84,30.04,30.04,0.50%,44364
+2023/9/14,30.29,30.33,29.96,30.1,30.1,0.20%,53942
+2023/9/15,29.63,29.66,29.38,29.66,29.66,-1.46%,64082
+2023/9/18,29.51,29.595,29.311,29.32,29.32,-1.15%,12990
+2023/9/19,29.29,29.402,29.25,29.38,29.38,0.20%,12600
+2023/9/20,29.34,29.34,28.92,29.337,29.337,-0.15%,39630
+2023/9/21,29.86,29.89,29.65,29.76,29.76,1.44%,64344
+2023/9/22,29.59,29.62,29.49,29.61,29.61,-0.50%,13960
+2023/9/25,29.67,29.94,29.59,29.914,29.914,1.03%,33454
+2023/9/26,30.24,30.47,30.15,30.419,30.419,1.69%,61987
+2023/9/27,30.77,31.31,30.77,31.16,31.16,2.44%,102398
+2023/9/28,31.28,31.744,31.22,31.51,31.51,1.12%,99777
+2023/9/29,31.23,32.22,31.23,32.195,32.195,2.17%,55655
+2023/10/2,32.65,32.91,32.57,32.849,32.849,2.03%,52041
+2023/10/3,33.07,33.22,32.8,33.08,33.08,0.70%,41691
+2023/10/4,33.06,33.373,33.025,33.11,33.11,0.09%,54141
+2023/10/5,33.3,33.5,33.208,33.21,33.21,0.30%,47869
+2023/10/6,33.06,33.392,32.76,32.92,32.92,-0.87%,60210
+2023/10/9,32.38,32.39,31.749,31.77,31.77,-3.49%,45108
+2023/10/10,32.04,32.09,31.8,31.84,31.84,0.22%,27408
+2023/10/11,31.5,31.58,31.27,31.38,31.38,-1.44%,89439
+2023/10/12,31.34,31.64,31.331,31.64,31.64,0.83%,46822
+2023/10/13,30.33,30.371,29.52,29.59,29.59,-6.48%,117594
+2023/10/16,29.96,30.02,29.78,29.9,29.9,1.05%,55255
+2023/10/17,29.79,29.9,29.53,29.79,29.79,-0.37%,94048
+2023/10/18,28.95,29.3,28.612,28.93,28.93,-2.89%,145876
+2023/10/19,28.9,28.97,28.15,28.25,28.25,-2.35%,108540
+2023/10/20,28.17,28.26,27.6,28.11,28.11,-0.50%,157549
+2023/10/23,28.14,28.363,28.12,28.305,28.305,0.69%,44443
+2023/10/24,28.61,28.689,28.22,28.336,28.336,0.11%,38323
+2023/10/25,28.2,28.6,27.941,28.114,28.114,-0.78%,65877
+2023/10/26,28.25,28.38,27.89,28.02,28.02,-0.33%,49559
+2023/10/27,28.14,28.2,27.34,27.42,27.42,-2.14%,142435
+2023/10/30,27.51,27.77,27.51,27.75,27.75,1.20%,40134
+2023/10/31,27.8,28.22,27.41,28.08,28.08,1.19%,97783
+2023/11/1,28.1,28.5,27.87,28.25,28.25,0.61%,49930
+2023/11/2,28.09,28.227,28.03,28.09,28.09,-0.57%,26099
+2023/11/3,27.97,27.971,27.72,27.9,27.9,-0.68%,66086
+2023/11/6,28.13,28.32,28.08,28.32,28.32,1.51%,24210
+2023/11/7,28.7,28.845,28.549,28.595,28.595,0.97%,63645
+2023/11/8,28.78,29.24,28.77,29.17,29.17,2.01%,99418
+2023/11/9,29.15,29.15,28.72,28.97,28.97,-0.69%,55899
+2023/11/10,29.3,29.67,29.26,29.628,29.628,2.27%,25448
+2023/11/13,29.58,29.7,29.2,29.3,29.3,-1.11%,47095
+2023/11/14,28.86,28.89,28.54,28.75,28.75,-1.88%,64105
+2023/11/15,28.8,29.01,28.79,28.93,28.93,0.63%,47240
+2023/11/16,28.6,28.6,28.121,28.33,28.33,-2.07%,47143
+2023/11/17,28.24,28.37,28.21,28.33,28.33,0.00%,28928
+2023/11/20,28.76,28.79,28.399,28.44,28.44,0.39%,38022
+2023/11/21,27.78,27.865,27.598,27.85,27.85,-2.07%,37332
+2023/11/22,27.81,28.14,27.75,28.11,28.11,0.93%,47063
+2023/11/24,27.84,27.89,27.73,27.83,27.83,-1.00%,18439
+2023/11/27,27.52,27.66,27.46,27.48,27.48,-1.26%,41946
+2023/11/28,27.1,27.231,26.691,26.74,26.74,-2.69%,64327
+2023/11/29,26.76,26.78,26.522,26.66,26.66,-0.30%,43144
+2023/11/30,26.85,27.01,26.78,26.92,26.92,0.98%,72343
+2023/12/1,26.92,26.92,25.888,26.01,26.01,-3.38%,119124
+2023/12/4,26.69,27.28,26.48,27.15,27.15,4.38%,137434
+2023/12/5,27.22,27.59,27.15,27.35,27.35,0.74%,132171
+2023/12/6,27.03,27.26,26.88,27.16,27.16,-0.69%,43571
+2023/12/7,27.02,27.345,26.97,27.13,27.13,-0.11%,32546
+2023/12/8,27.77,28.03,27.51,27.84,27.84,2.62%,86890
+2023/12/11,28.2,28.58,28.19,28.46,28.46,2.23%,91900
+2023/12/12,28.38,28.565,28.33,28.5,28.5,0.14%,37454
+2023/12/13,28.39,28.54,27.24,27.25,27.25,-4.39%,167299
+2023/12/14,26.85,27.07,26.561,26.93,26.93,-1.17%,106304
+2023/12/15,27.01,27.48,26.89,27.42,27.42,1.82%,53602
+2023/12/18,27.28,27.36,27.01,27.21,27.21,-0.77%,35782
+2023/12/19,27.06,27.06,26.646,26.85,26.85,-1.32%,73443
+2023/12/20,27.07,27.13,26.91,27.13,27.13,1.04%,42802
+2023/12/21,26.88,26.975,26.77,26.78,26.78,-1.29%,33478
+2023/12/22,26.19,26.6,26.1,26.54,26.54,-0.90%,97775
+2023/12/26,26.37,26.55,26.2,26.208,26.208,-1.25%,29393
+2023/12/27,26.16,26.24,25.79,25.94,25.94,-1.02%,83529
+2023/12/28,26.16,26.29,25.92,26.29,26.29,1.35%,81133
+2023/12/29,26.45,26.47,26.263,26.37,26.37,0.30%,107181
+2024/1/2,26.3,26.54,26.2,26.51,26.51,0.53%,47511
+2024/1/3,27.07,27.24,26.77,26.97,26.97,1.74%,157268
+2024/1/4,27.02,27.12,26.84,26.92,26.92,-0.19%,82311
+2024/1/5,26.84,27,26.39,26.93,26.93,0.04%,188407
+2024/1/8,27.6,27.6,27.13,27.38,27.38,1.67%,138233
+2024/1/9,27.13,27.43,27.01,27.35,27.35,-0.11%,87024
+2024/1/10,27.23,27.58,27.23,27.5,27.5,0.55%,69526
+2024/1/11,27.3,27.808,27.275,27.43,27.43,-0.25%,58366
+2024/1/12,26.53,27.03,26.49,26.89,26.89,-1.97%,220433
+2024/1/16,27.06,27.54,27.01,27.45,27.45,2.08%,76123
+2024/1/17,27.61,28.14,27.6,28.045,28.045,2.17%,151900
+2024/1/18,27.91,27.92,27.6,27.61,27.61,-1.55%,91209
+2024/1/19,27.36,27.57,27.34,27.45,27.45,-0.58%,120918
+2024/1/22,27.69,27.78,27.53,27.69,27.69,0.87%,62391
+2024/1/23,27.6,27.68,27.42,27.48,27.48,-0.76%,40558
+2024/1/24,27.36,27.96,27.35,27.95,27.95,1.71%,86137
+2024/1/25,27.7,27.93,27.655,27.73,27.73,-0.79%,65334
+2024/1/26,27.73,27.87,27.73,27.81,27.81,0.29%,15879
+2024/1/29,27.44,27.72,27.38,27.44,27.44,-1.33%,50583
+2024/1/30,27.03,27.53,27.02,27.34,27.34,-0.36%,57227
+2024/1/31,27.15,27.478,26.83,27.39,27.39,0.18%,155414
+2024/2/1,27.08,27.22,26.6,26.87,26.87,-1.90%,143379
+2024/2/2,27.55,27.6,27.31,27.38,27.38,1.90%,86617
+2024/2/5,27.92,27.95,27.65,27.7,27.7,1.17%,48625
+2024/2/6,27.58,27.64,27.33,27.42,27.42,-1.01%,55823
+2024/2/7,27.42,27.499,27.185,27.46,27.46,0.15%,62662
+2024/2/8,27.64,27.67,27.48,27.53,27.53,0.25%,63955
+2024/2/9,27.75,27.879,27.712,27.77,27.77,0.87%,53996
+2024/2/12,28.05,28.14,27.88,27.88,27.88,0.40%,72265
+2024/2/13,28.44,28.76,28.395,28.7,28.7,2.94%,114064
+2024/2/14,28.8,28.907,28.617,28.75,28.75,0.17%,43865
+2024/2/15,28.44,28.561,28.3,28.39,28.39,-1.25%,60292
+2024/2/16,28.59,28.64,28.1,28.165,28.165,-0.79%,96149
+2024/2/20,27.73,27.875,27.7,27.82,27.82,-1.22%,24726
+2024/2/21,27.76,27.95,27.72,27.88,27.88,0.22%,22334
+2024/2/22,27.86,28.01,27.85,27.91,27.91,0.11%,31336
+2024/2/23,27.9,27.907,27.43,27.56,27.56,-1.25%,116299
+2024/2/26,27.81,27.882,27.65,27.681,27.681,0.44%,49810
+2024/2/27,27.61,27.78,27.594,27.75,27.75,0.25%,44822
+2024/2/28,27.67,27.735,27.62,27.659,27.659,-0.33%,11811
+2024/2/29,27.29,27.44,27.25,27.44,27.44,-0.79%,65104
+2024/3/1,27.11,27.42,26.26,26.35,26.35,-3.97%,133658
+2024/3/4,26.05,26.11,25.455,25.515,25.515,-3.17%,178212
+2024/3/5,25.19,25.34,25,25.21,25.21,-1.20%,128731
+2024/3/6,24.965,25.13,24.73,24.83,24.83,-1.51%,93864
+2024/3/7,24.68,24.79,24.525,24.575,24.575,-1.03%,125912
+2024/3/8,24.38,24.435,23.757,24.16,24.16,-1.69%,166068
+2024/3/11,24.13,24.2,23.99,24.09,24.09,-0.29%,80665
+2024/3/12,24.48,24.75,24.43,24.63,24.63,2.24%,122181
+2024/3/13,24.47,24.47,24.13,24.3,24.3,-1.34%,65956
+2024/3/14,24.49,24.723,24.49,24.523,24.523,0.92%,64521
+2024/3/15,24.61,24.7,24.501,24.68,24.68,0.64%,31463
+2024/3/18,24.71,24.72,24.59,24.6,24.6,-0.32%,24818
+2024/3/19,24.66,24.88,24.66,24.68,24.68,0.33%,39748
+2024/3/20,24.88,24.88,23.97,24.12,24.12,-2.27%,88798
+2024/3/21,23.68,24.486,23.68,24.21,24.21,0.37%,97194
+2024/3/22,24.32,24.71,24.23,24.57,24.57,1.49%,50156
+2024/3/25,24.36,24.42,24.19,24.411,24.411,-0.65%,44186
+2024/3/26,23.997,24.35,23.997,24.26,24.26,-0.62%,111872
+2024/3/27,24.16,24.16,23.93,23.97,23.97,-1.20%,51898
+2024/3/28,23.64,23.8,23.29,23.375,23.375,-2.48%,162985
+2024/4/1,22.67,23.225,22.62,22.89,22.89,-2.07%,152488
+2024/4/2,22.63,22.77,22.21,22.22,22.22,-2.93%,263462
+2024/4/3,22.3,22.321,21.813,21.85,21.85,-1.67%,109877
+2024/4/4,22.05,22.185,21.73,22.107,22.107,1.18%,149057
+2024/4/5,21.89,22,21.25,21.365,21.365,-3.36%,256754
+2024/4/8,21.22,21.47,21.05,21.1,21.1,-1.24%,252151
+2024/4/9,20.88,21.1,20.66,20.88,20.88,-1.04%,224112
+2024/4/10,21.35,21.465,20.865,21.275,21.275,1.89%,286043
+2024/4/11,21.05,21.23,20.5,20.51,20.51,-3.60%,250127
+2024/4/12,20.1,21.2,19.51,21.05,21.05,2.63%,738818
+2024/4/15,20.88,21.39,20.3,20.3,20.3,-3.56%,311870
+2024/4/16,20.47,20.7,20.12,20.25,20.25,-0.25%,241328
+2024/4/17,20.31,20.74,20.17,20.54,20.54,1.43%,180991
+2024/4/18,20.25,20.62,20.25,20.43,20.43,-0.54%,243248
+2024/4/19,20.44,20.47,20.088,20.31,20.31,-0.59%,182095
+2024/4/22,21.17,21.39,21.07,21.31,21.31,4.92%,185961
+2024/4/23,21.65,21.65,21.29,21.45,21.45,0.66%,156799
+2024/4/24,21.51,21.542,21.2,21.52,21.52,0.33%,110343
+2024/4/25,21.58,21.6,21.06,21.29,21.29,-1.07%,181697
+2024/4/26,21.11,21.37,21.085,21.16,21.16,-0.61%,108416
+2024/4/29,21.3,21.41,21.06,21.26,21.26,0.47%,132771
+2024/4/30,21.77,22.085,21.62,22.075,22.075,3.83%,112637
+2024/5/1,21.85,21.94,21.37,21.705,21.705,-1.68%,184047
+2024/5/2,22.09,22.19,21.76,21.88,21.88,0.81%,86599
+2024/5/3,21.91,22.35,21.78,21.915,21.915,0.16%,108583
+2024/5/6,21.49,21.6,21.335,21.48,21.48,-1.98%,75087
+2024/5/7,21.621,21.72,21.545,21.66,21.66,0.84%,32078
+2024/5/8,21.78,21.885,21.57,21.788,21.788,0.59%,38470
+2024/5/9,21.66,21.66,21.15,21.15,21.15,-2.93%,96384
+2024/5/10,20.8,20.92,20.65,20.82,20.82,-1.56%,50924
+2024/5/13,21.12,21.345,21.09,21.28,21.28,2.21%,40986
+2024/5/14,21.06,21.13,20.89,20.94,20.94,-1.60%,44249
+2024/5/15,20.77,20.99,20.341,20.41,20.41,-2.53%,78621
+2024/5/16,20.57,20.68,20.487,20.575,20.575,0.81%,38198
+2024/5/17,20.21,20.268,19.878,19.92,19.92,-3.18%,79927
+2024/5/20,19.91,20.03,19.6,19.76,19.76,-0.80%,65612
+2024/5/21,19.72,19.899,19.65,19.811,19.811,0.26%,33032
+2024/5/22,20.04,20.63,20.015,20.57,20.57,3.83%,111648
+2024/5/23,20.82,21.42,20.77,21.42,21.42,4.13%,97514
+2024/5/24,21.18,21.4,21.1,21.36,21.36,-0.28%,59479
+2024/5/28,20.87,21.11,20.83,20.95,20.95,-1.92%,56457
+2024/5/29,21.18,21.35,21.15,21.33,21.33,1.81%,55195
+2024/5/30,21.25,21.3,21.1,21.27,21.27,-0.28%,48371
+2024/5/31,21.04,21.67,21.04,21.54,21.54,1.27%,151051
+2024/6/3,21.43,21.485,21.05,21.19,21.19,-1.62%,79279
+2024/6/4,21.36,21.75,21.36,21.55,21.55,1.70%,98386
+2024/6/5,21.29,21.41,21,21.06,21.06,-2.27%,152205
+2024/6/6,20.95,20.97,20.65,20.76,20.76,-1.42%,66821
+2024/6/7,21.61,22.275,21.59,22.275,22.275,7.30%,162481
+2024/6/10,22,22.03,21.8,21.9,21.9,-1.68%,61317
+2024/6/11,21.84,21.95,21.74,21.77,21.77,-0.59%,47481
+2024/6/12,21.28,21.76,21.28,21.68,21.68,-0.41%,78821
+2024/6/13,21.73,22.14,21.62,22.01,22.01,1.52%,108554
+2024/6/14,21.54,21.61,21.395,21.46,21.46,-2.50%,91228
+2024/6/17,21.64,21.88,21.575,21.71,21.71,1.16%,483062
+2024/6/18,21.74,21.783,21.49,21.5,21.5,-0.97%,66788
+2024/6/20,21.36,21.377,20.89,21.007,21.007,-2.29%,73146
+2024/6/21,21.07,21.77,21.07,21.67,21.67,3.16%,94773
+2024/6/24,21.54,21.585,21.47,21.51,21.51,-0.74%,38560
+2024/6/25,21.7,21.83,21.582,21.74,21.74,1.07%,55039
+2024/6/26,22.19,22.23,22.06,22.141,22.141,1.84%,76036
+2024/6/27,21.7,21.76,21.555,21.635,21.635,-2.29%,104288
+2024/6/28,21.54,21.71,21.05,21.669,21.669,0.16%,45535
+2024/7/1,21.64,21.77,21.56,21.578,21.578,-0.42%,32504
+2024/7/2,21.62,21.76,21.5,21.591,21.591,0.06%,39558
+2024/7/3,21.23,21.23,20.93,21.12,21.12,-2.18%,58801
+2024/7/5,20.79,20.805,20.5,20.54,20.54,-2.75%,92421
+2024/7/8,20.82,21.23,20.74,21.085,21.085,2.65%,72677
+2024/7/9,21.02,21.22,20.937,21.02,21.02,-0.31%,61600
+2024/7/10,20.71,20.9,20.62,20.878,20.878,-0.68%,55648
+2024/7/11,20.25,20.46,19.99,20.15,20.15,-3.49%,98079
+2024/7/12,20.39,20.408,20.12,20.19,20.19,0.20%,52410
+2024/7/15,20.15,20.205,19.77,20.07,20.07,-0.59%,59395
+2024/7/16,19.77,19.8,19.3,19.3,19.3,-3.84%,379841
+2024/7/17,19.2,19.539,19.07,19.46,19.46,0.83%,82997
+2024/7/18,19.42,19.77,19.316,19.72,19.72,1.34%,36177
+2024/7/19,20.49,20.52,20.29,20.45,20.45,3.70%,75376
+2024/7/22,20.51,20.7,20.43,20.455,20.455,0.02%,60869
+2024/7/23,20.385,20.425,20.3,20.31,20.31,-0.71%,40246
+2024/7/24,20.16,20.46,19.94,20.46,20.46,0.74%,95798
+2024/7/25,20.97,21.28,20.97,21.1,21.1,3.13%,94438
+2024/7/26,20.81,20.83,20.605,20.67,20.67,-2.04%,74009
+2024/7/29,20.56,20.97,20.535,20.73,20.73,0.29%,39785
+2024/7/30,20.57,20.74,20.29,20.34,20.34,-1.88%,78132
+2024/7/31,20.13,20.13,19.62,19.62,19.62,-3.54%,162664
+2024/8/1,19.59,19.9,19.48,19.751,19.751,0.67%,186503
+2024/8/2,19.42,20.29,19.28,19.87,19.87,0.60%,172317
+2024/8/5,20.82,20.823,20.3,20.37,20.37,2.52%,199723
+2024/8/6,20.59,20.84,20.5,20.74,20.74,1.82%,82617
+2024/8/7,20.55,20.81,20.46,20.78,20.78,0.19%,87144
+2024/8/8,20.38,20.42,20.123,20.14,20.14,-3.08%,125047
+2024/8/9,20.04,20.185,19.96,20.069,20.069,-0.35%,28771
+2024/8/12,19.8,19.8,19.37,19.38,19.38,-3.43%,205129
+2024/8/13,19.46,19.516,19.33,19.46,19.46,0.41%,195647
+2024/8/14,19.71,19.92,19.59,19.795,19.795,1.72%,191680
+2024/8/15,19.75,19.97,19.56,19.66,19.66,-0.68%,76446
+2024/8/16,19.12,19.29,18.825,18.84,18.84,-4.17%,255348
+2024/8/19,19.11,19.167,18.86,18.87,18.87,0.16%,200987
+2024/8/20,18.52,18.918,18.49,18.735,18.735,-0.72%,376822
+2024/8/21,18.86,19.09,18.681,18.8,18.8,0.35%,79379
+2024/8/22,19.13,19.43,19.12,19.24,19.24,2.34%,97858
+2024/8/23,18.94,19.045,18.71,18.83,18.83,-2.13%,140058
+2024/8/26,18.6,18.818,18.6,18.73,18.73,-0.53%,67121
+2024/8/27,18.91,18.91,18.612,18.63,18.63,-0.53%,92035
+2024/8/28,18.87,19.04,18.83,18.9,18.9,1.45%,82395
+2024/8/29,18.85,18.87,18.599,18.71,18.71,-1.01%,111291
+2024/8/30,18.8,19.1,18.742,18.98,18.98,1.44%,66879
+2024/9/3,19.15,19.44,19.145,19.17,19.17,1.00%,111324
+2024/9/4,19.25,19.308,19.05,19.16,19.16,-0.05%,85912
+2024/9/5,18.77,19,18.76,18.845,18.845,-1.64%,88874
+2024/9/6,18.93,19.3,18.82,19.15,19.15,1.62%,101796
+2024/9/9,19.05,19.175,19,19,19,-0.78%,132579
+2024/9/10,18.88,19.077,18.81,18.84,18.84,-0.84%,37747
+2024/9/11,18.97,19.04,18.85,18.91,18.91,0.37%,137650
+2024/9/12,18.5,18.525,18.23,18.25,18.25,-3.49%,286559
+2024/9/13,17.99,18.03,17.86,17.89,17.89,-1.97%,190171
+2024/9/16,17.89,17.995,17.821,17.91,17.91,0.11%,109849
+2024/9/17,18.01,18.22,17.95,18.12,18.12,1.17%,68585
+2024/9/18,18,18.41,17.685,18.4,18.4,1.55%,236431
+2024/9/19,18.01,18.12,17.801,17.865,17.865,-2.91%,219794
+2024/9/20,17.58,17.66,17.36,17.41,17.41,-2.55%,310599
+2024/9/23,17.32,17.37,17.25,17.37,17.37,-0.23%,214471
+2024/9/24,17.27,17.285,16.875,16.88,16.88,-2.82%,497652
+2024/9/25,16.87,17.06,16.85,16.94,16.94,0.36%,267155
+2024/9/26,16.85,17.001,16.723,16.79,16.79,-0.89%,346155
+2024/9/27,16.89,17.16,16.825,17.06,17.06,1.61%,296065
+2024/9/30,17.19,17.41,17.19,17.33,17.33,1.58%,212264
+2024/10/1,17.09,17.09,16.8,16.99,16.99,-1.96%,244278
+2024/10/2,17,17.2,16.935,16.99,16.99,0.00%,128701
+2024/10/3,17.06,17.232,16.96,17.015,17.015,0.15%,88920
+2024/10/4,17.07,17.2,16.85,17.1,17.1,0.50%,277164
+2024/10/7,17.16,17.25,17.12,17.19,17.19,0.53%,67926
+2024/10/8,17.25,17.705,17.235,17.475,17.475,1.66%,262941
+2024/10/9,17.64,17.71,17.545,17.67,17.67,1.12%,166692
+2024/10/10,17.57,17.58,17.37,17.41,17.41,-1.47%,156792
+2024/10/11,17.16,17.185,16.99,17.05,17.05,-2.07%,177986
+2024/10/14,17.08,17.21,17.005,17.1,17.1,0.29%,108287
+2024/10/15,17.12,17.17,16.91,16.98,16.98,-0.70%,165698
+2024/10/16,16.75,16.91,16.7,16.84,16.84,-0.82%,195232
+2024/10/17,16.74,16.76,16.57,16.63,16.63,-1.25%,154625
+2024/10/18,16.46,16.48,16.285,16.3,16.3,-1.98%,324715
+2024/10/21,16.12,16.38,16.054,16.305,16.305,0.03%,342998
+2024/10/22,16.07,16.14,15.97,15.97,15.97,-2.05%,576105
+2024/10/23,16.1,16.44,16.07,16.36,16.36,2.44%,319173
+2024/10/24,16.06,16.29,16.02,16.12,16.12,-1.47%,180889
+2024/10/25,16.24,16.25,16.03,16.06,16.06,-0.37%,164184
+2024/10/28,16.12,16.12,16.02,16.05,16.05,-0.06%,83111
+2024/10/29,15.92,15.93,15.7,15.73,15.73,-1.99%,541253
+2024/10/30,15.65,15.74,15.53,15.57,15.57,-1.02%,329396
+2024/10/31,15.79,16.195,15.787,16.03,16.03,2.95%,502564
+2024/11/1,15.93,16.185,15.88,16.18,16.18,0.94%,407339
+2024/11/4,16.09,16.21,16.05,16.15,16.15,-0.19%,177903
+2024/11/5,16.02,16.19,16,16.09,16.09,-0.37%,149926
+2024/11/6,17.04,17.15,16.845,17.05,17.05,5.97%,699596
+2024/11/7,16.72,16.73,16.46,16.53,16.53,-3.05%,289077
+2024/11/8,16.63,16.785,16.594,16.77,16.77,1.45%,402889
+2024/11/11,17.47,17.71,17.47,17.55,17.55,4.65%,433598
+2024/11/12,17.64,17.95,17.62,17.85,17.85,1.71%,690246
+2024/11/13,17.68,18.24,17.65,18.23,18.23,2.13%,760058
+2024/11/14,18.39,18.45,18.19,18.34,18.34,0.60%,288159
+2024/11/15,18.24,18.45,18.21,18.4,18.4,0.33%,215261
+2024/11/18,17.8,17.82,17.67,17.73,17.73,-3.64%,299220
+2024/11/19,17.49,17.59,17.415,17.44,17.44,-1.64%,469486
+2024/11/20,17.34,17.38,17.15,17.22,17.22,-1.26%,193387
+2024/11/21,17,17.06,16.915,16.93,16.93,-1.68%,197349
+2024/11/22,16.76,16.785,16.445,16.51,16.51,-2.48%,267034
+2024/11/25,17.26,17.62,17.252,17.47,17.47,5.81%,416193
+2024/11/26,17.46,17.63,17.39,17.42,17.42,-0.29%,191847
+2024/11/27,17.18,17.38,17.105,17.33,17.33,-0.52%,158753
+2024/11/29,17.13,17.18,17.04,17.05,17.05,-1.62%,115571
+2024/12/2,17.23,17.41,17.215,17.37,17.37,1.88%,154711
+2024/12/3,17.16,17.389,17.15,17.31,17.31,-0.35%,144522
+2024/12/4,17.19,17.22,17.1,17.18,17.18,-0.75%,112175
+2024/12/5,17.25,17.54,17.23,17.435,17.435,1.48%,296251
+2024/12/6,17.46,17.53,17.321,17.46,17.46,0.14%,244432
+2024/12/9,16.97,17.109,16.86,17.09,17.09,-2.12%,276118
+2024/12/10,16.75,16.75,16.598,16.61,16.61,-2.81%,262983
+2024/12/11,16.45,16.498,16.12,16.19,16.19,-2.53%,532572
+2024/12/12,16.68,16.84,16.642,16.76,16.76,3.52%,451679
+2024/12/13,17.01,17.27,17.01,17.26,17.26,2.98%,277653
+2024/12/16,17.1,17.236,17.1,17.21,17.21,-0.29%,296310
+2024/12/17,17.39,17.485,17.28,17.31,17.31,0.58%,249904
+2024/12/18,17.41,18.09,17.39,18.04,18.04,4.22%,201595
+2024/12/19,17.99,18.105,17.91,17.96,17.96,-0.44%,225458
+2024/12/20,17.69,17.695,17.395,17.52,17.52,-2.45%,221201
+2024/12/23,17.61,17.793,17.61,17.76,17.76,1.37%,126169
+2024/12/24,17.67,17.8,17.62,17.65,17.65,-0.62%,81656
+2024/12/26,17.54,17.555,17.37,17.39,17.39,-1.47%,90389
+2024/12/27,17.66,17.745,17.61,17.67,17.67,1.61%,138878
+2024/12/30,17.82,17.991,17.78,17.82,17.82,0.85%,134633
+2024/12/31,17.77,17.78,17.55,17.58,17.58,-1.35%,56303
+2025/1/2,17.3,17.315,17.115,17.14,17.14,-2.50%,155658
+2025/1/3,17.28,17.415,17.214,17.39,17.39,1.46%,112995
+2025/1/6,17.62,17.65,17.409,17.5,17.5,0.63%,121869
+2025/1/7,17.12,17.38,17.09,17.24,17.24,-1.49%,119044
+2025/1/8,17.06,17.205,16.96,17.03,17.03,-1.22%,83116
+2025/1/10,16.43,16.61,16.35,16.59,16.59,-2.58%,434329
+2025/1/13,16.95,17.08,16.872,17.04,17.04,2.71%,124854
+2025/1/14,17.1,17.108,16.9,16.9,16.9,-0.82%,51325
+2025/1/15,16.63,16.808,16.53,16.53,16.53,-2.19%,110288
+2025/1/16,16.25,16.28,16.102,16.21,16.21,-1.94%,180256
+2025/1/17,16.33,16.36,16.09,16.32,16.32,0.68%,218422
+2025/1/21,16.26,16.27,16.05,16.13,16.13,-1.16%,325162
+2025/1/22,16,16.07,15.923,15.995,15.995,-0.84%,201241
+2025/1/23,16.17,16.225,15.992,16.05,16.05,0.34%,257460
+2025/1/24,15.81,15.86,15.66,15.86,15.86,-1.18%,279760
+2025/1/27,16.11,16.35,16.08,16.24,16.24,2.40%,152813
+2025/1/28,16.05,16.08,15.893,15.9,15.9,-2.09%,79131
+2025/1/29,15.91,16.075,15.89,15.98,15.98,0.50%,204814
+2025/1/30,15.56,15.615,15.29,15.35,15.35,-3.94%,369344
+2025/1/31,15.33,15.585,15.206,15.55,15.55,1.30%,569041
+2025/2/3,15.29,15.37,15.1,15.27,15.27,-1.80%,484090
+2025/2/4,15.15,15.22,15.05,15.08,15.08,-1.24%,523199
+2025/2/5,14.95,15.02,14.75,15,15,-0.53%,565347
+2025/2/6,15.03,15.275,15,15.01,15.01,0.07%,348910
+2025/2/7,14.85,15.036,14.701,14.95,14.95,-0.40%,664052
+2025/2/10,14.51,14.54,14.42,14.45,14.45,-3.34%,904631
+2025/2/11,14.52,14.628,14.442,14.54,14.54,0.62%,559152
+2025/2/12,14.57,14.66,14.44,14.56,14.56,0.14%,421145
+2025/2/13,14.42,14.43,14.22,14.22,14.22,-2.34%,624648
+2025/2/14,14.35,14.885,14.32,14.81,14.81,4.15%,756326
+2025/2/18,14.41,14.41,14.22,14.28,14.28,-3.58%,566814
+2025/2/19,14.29,14.43,14.214,14.26,14.26,-0.14%,377178
+2025/2/20,14.33,14.33,14.155,14.25,14.25,-0.07%,510459
+2025/2/21,14.27,14.418,14.192,14.29,14.29,0.28%,671457
+2025/2/24,14.22,14.32,14.13,14.13,14.13,-1.12%,472304
+2025/2/25,14.22,14.77,14.2,14.52,14.52,2.76%,1005691
+2025/2/26,14.7,14.735,14.458,14.46,14.46,-0.41%,401035
+2025/2/27,14.75,14.96,14.73,14.92,14.92,3.18%,710583
+2025/2/28,15.2,15.335,15.115,15.12,15.12,1.34%,582765
+2025/3/3,14.92,14.92,14.7,14.73,14.73,-2.58%,611269
+2025/3/4,14.46,14.64,14.425,14.46,14.46,-1.83%,734304
+2025/3/5,14.59,14.59,14.335,14.42,14.42,-0.28%,488388
+2025/3/6,14.59,14.59,14.43,14.57,14.57,1.04%,321150
+2025/3/7,14.5,14.645,14.36,14.55,14.55,-0.14%,441976
+2025/3/10,14.66,14.9,14.57,14.86,14.86,2.13%,619049
+2025/3/11,14.57,14.58,14.45,14.5,14.5,-2.42%,279706
+2025/3/12,14.58,14.59,14.26,14.34,14.34,-1.10%,637235
+2025/3/13,14.21,14.215,13.78,13.81,13.81,-3.70%,1107944
+2025/3/14,13.71,13.875,13.71,13.84,13.84,0.22%,804265
+2025/3/17,13.82,13.84,13.7,13.7,13.7,-1.01%,464599
+2025/3/18,13.38,13.5,13.36,13.41,13.41,-2.12%,1309961
+2025/3/19,13.43,13.47,13.25,13.29,13.29,-0.89%,1248041
+2025/3/20,13.43,13.44,13.31,13.32,13.32,0.23%,928827
+2025/3/21,13.453,13.745,13.45,13.54,13.54,1.65%,844918
+2025/3/24,13.52,13.7,13.5,13.66,13.66,0.89%,936799
+2025/3/25,13.52,13.57,13.4,13.55,13.55,-0.81%,704989
+2025/3/26,13.5,13.6,13.49,13.56,13.56,0.07%,480585
+2025/3/27,13.3,13.39,13.124,13.16,13.16,-2.95%,1328019
+2025/3/28,13.05,13.13,12.96,13.01,13.01,-1.14%,1373573
+2025/3/31,12.72,12.875,12.64,12.67,12.67,-2.61%,1597957
+2025/4/1,12.65,12.878,12.58,12.73,12.73,0.47%,1347900
+2025/4/2,12.65,12.71,12.5,12.62,12.62,-0.86%,1624497
+2025/4/3,13.23,13.25,12.65,12.9,12.9,2.22%,5792746
+2025/4/4,13.16,13.68,13.13,13.45,13.45,4.26%,3109232
+2025/4/7,13.59,14.239,13.48,14.06,14.06,4.54%,3858680
+2025/4/8,13.69,14.09,13.65,13.98,13.98,-0.57%,1368896
+2025/4/9,13.25,13.37,12.895,12.95,12.95,-7.37%,2313561
+2025/4/10,12.63,12.76,12.26,12.31,12.31,-4.94%,2123124
+2025/4/11,11.84,11.94,11.73,11.85,11.85,-3.74%,3164654
+2025/4/14,12.05,12.116,11.96,11.99,11.99,1.18%,1701824
+2025/4/15,11.93,11.99,11.841,11.85,11.85,-1.17%,1255626
\ No newline at end of file