diff --git "a/PanelTS/ETF/IAU.csv" "b/PanelTS/ETF/IAU.csv"
new file mode 100644--- /dev/null
+++ "b/PanelTS/ETF/IAU.csv"
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,23.28,23.34,23.24,23.28,23.28,0.34%,605909
+2015/4/20,23.16,23.18,23.04,23.12,23.12,-0.69%,881722
+2015/4/21,23.14,23.3,23.1,23.26,23.26,0.61%,977511
+2015/4/22,23.16,23.18,22.928,22.96,22.96,-1.29%,677276
+2015/4/23,22.96,23.18,22.94,23.12,23.12,0.70%,1112614
+2015/4/24,22.98,23,22.72,22.8,22.8,-1.38%,788544
+2015/4/27,22.94,23.351,22.92,23.26,23.26,2.02%,811898
+2015/4/28,23.24,23.5,23.24,23.46,23.46,0.86%,1152555
+2015/4/29,23.38,23.46,23.229,23.28,23.28,-0.77%,725332
+2015/4/30,22.96,22.96,22.761,22.88,22.88,-1.72%,1193336
+2015/5/1,22.66,22.82,22.62,22.78,22.78,-0.44%,961119
+2015/5/4,23.02,23.07,22.96,22.98,22.98,0.88%,695666
+2015/5/5,23.16,23.215,23.06,23.06,23.06,0.35%,1597430
+2015/5/6,23.12,23.138,22.99,23.06,23.06,0.00%,728038
+2015/5/7,22.96,22.99,22.84,22.88,22.88,-0.78%,584909
+2015/5/8,23.06,23.06,22.9,23,23,0.52%,571582
+2015/5/11,23,23.033,22.8,22.88,22.88,-0.52%,760701
+2015/5/12,23.02,23.12,23,23.08,23.08,0.87%,510371
+2015/5/13,23.32,23.58,23.32,23.48,23.48,1.73%,1373567
+2015/5/14,23.64,23.74,23.6,23.62,23.62,0.60%,928702
+2015/5/15,23.56,23.72,23.52,23.68,23.68,0.25%,727015
+2015/5/18,23.74,23.78,23.64,23.68,23.68,0.00%,944824
+2015/5/19,23.52,23.528,23.32,23.36,23.36,-1.35%,971825
+2015/5/20,23.4,23.471,23.34,23.4,23.4,0.17%,1351411
+2015/5/21,23.28,23.38,23.28,23.32,23.32,-0.34%,1082146
+2015/5/22,23.3,23.36,23.24,23.3,23.3,-0.09%,638537
+2015/5/26,22.96,23.02,22.93,22.96,22.96,-1.46%,1705532
+2015/5/27,22.94,23,22.91,22.96,22.96,0.00%,894613
+2015/5/28,22.96,23.01,22.82,22.98,22.98,0.09%,847544
+2015/5/29,23.02,23.072,22.98,23.02,23.02,0.17%,1162186
+2015/6/1,23.2,23.284,22.96,23,23,-0.09%,1048478
+2015/6/2,23.08,23.11,23.02,23.08,23.08,0.35%,1395056
+2015/6/3,23.02,23.06,22.8,22.92,22.92,-0.69%,883771
+2015/6/4,22.76,22.808,22.682,22.76,22.76,-0.70%,962978
+2015/6/5,22.5,22.67,22.5,22.64,22.64,-0.53%,1011584
+2015/6/8,22.66,22.72,22.6,22.7,22.7,0.27%,1096612
+2015/6/9,22.82,22.84,22.73,22.74,22.74,0.18%,606588
+2015/6/10,23.02,23.02,22.92,22.94,22.94,0.88%,955605
+2015/6/11,22.82,22.88,22.76,22.86,22.86,-0.35%,817810
+2015/6/12,22.8,22.9,22.78,22.82,22.82,-0.17%,558491
+2015/6/15,22.86,23.02,22.82,22.92,22.92,0.44%,1050223
+2015/6/16,22.8,22.88,22.74,22.84,22.84,-0.35%,658187
+2015/6/17,22.8,23,22.7,22.94,22.94,0.44%,1104746
+2015/6/18,23.24,23.32,23.161,23.24,23.24,1.31%,2585356
+2015/6/19,23.26,23.29,23.18,23.2,23.2,-0.17%,849562
+2015/6/22,22.96,22.97,22.851,22.9,22.9,-1.29%,2096484
+2015/6/23,22.76,22.82,22.74,22.78,22.78,-0.52%,1112002
+2015/6/24,22.68,22.74,22.64,22.7,22.7,-0.35%,788651
+2015/6/25,22.68,22.74,22.65,22.66,22.66,-0.18%,1019279
+2015/6/26,22.62,22.72,22.6,22.7,22.7,0.18%,1085614
+2015/6/29,22.74,22.83,22.69,22.78,22.78,0.35%,2017492
+2015/6/30,22.64,22.79,22.55,22.68,22.68,-0.44%,1571750
+2015/7/1,22.62,22.68,22.56,22.6,22.6,-0.35%,1391192
+2015/7/2,22.52,22.552,22.46,22.54,22.54,-0.27%,1307806
+2015/7/6,22.52,22.7,22.504,22.6,22.6,0.27%,811731
+2015/7/7,22.42,22.42,22.2,22.36,22.36,-1.06%,1144330
+2015/7/8,22.46,22.528,22.4,22.42,22.42,0.27%,2462170
+2015/7/9,22.54,22.56,22.42,22.46,22.46,0.18%,850477
+2015/7/10,22.44,22.537,22.38,22.48,22.48,0.09%,659702
+2015/7/13,22.26,22.42,22.26,22.4,22.4,-0.36%,721936
+2015/7/14,22.38,22.4,22.3,22.34,22.34,-0.27%,720232
+2015/7/15,22.18,22.22,22.1,22.2,22.2,-0.63%,788302
+2015/7/16,22.12,22.19,22.1,22.12,22.12,-0.36%,853678
+2015/7/17,22.02,22.02,21.86,21.9,21.9,-0.99%,2752742
+2015/7/20,21.5,21.5,21.28,21.3,21.3,-2.74%,2947309
+2015/7/21,21.34,21.44,21.22,21.24,21.24,-0.28%,6100920
+2015/7/22,21.04,21.18,21,21.12,21.12,-0.56%,4724790
+2015/7/23,21.16,21.24,21,21.04,21.04,-0.38%,3578958
+2015/7/24,20.9,21.292,20.85,21.24,21.24,0.95%,1606538
+2015/7/27,21.16,21.3,21.1,21.16,21.16,-0.38%,1375241
+2015/7/28,21.2,21.24,21.14,21.16,21.16,0.00%,944026
+2015/7/29,21.14,21.3,21.06,21.2,21.2,0.19%,1107040
+2015/7/30,20.98,21.17,20.94,21.02,21.02,-0.85%,915296
+2015/7/31,21.24,21.324,21.12,21.16,21.16,0.67%,1365077
+2015/8/3,21.08,21.14,20.98,20.98,20.98,-0.85%,1089974
+2015/8/4,21.08,21.14,20.972,21.04,21.04,0.29%,1116429
+2015/8/5,21.04,21.08,20.92,20.96,20.96,-0.38%,3905987
+2015/8/6,21,21.14,21,21.04,21.04,0.38%,1405604
+2015/8/7,21.12,21.26,21.08,21.12,21.12,0.38%,1197320
+2015/8/10,21.16,21.43,21.16,21.32,21.32,0.95%,1653387
+2015/8/11,21.46,21.49,21.33,21.44,21.44,0.56%,1278077
+2015/8/12,21.56,21.76,21.56,21.72,21.72,1.31%,2015417
+2015/8/13,21.56,21.617,21.52,21.54,21.54,-0.83%,886289
+2015/8/14,21.58,21.66,21.48,21.56,21.56,0.09%,593918
+2015/8/17,21.66,21.68,21.58,21.58,21.58,0.09%,605528
+2015/8/18,21.52,21.64,21.45,21.6,21.6,0.09%,893198
+2015/8/19,21.72,21.92,21.7,21.88,21.88,1.30%,1121674
+2015/8/20,22.16,22.32,22.12,22.28,22.28,1.83%,4702141
+2015/8/21,22.36,22.46,22.22,22.4,22.4,0.54%,2276373
+2015/8/24,22.52,22.62,22.14,22.28,22.28,-0.54%,3815734
+2015/8/25,22.18,22.2,21.92,22.04,22.04,-1.08%,2831840
+2015/8/26,21.74,21.8,21.6,21.74,21.74,-1.36%,1428331
+2015/8/27,21.66,21.79,21.6,21.7,21.7,-0.18%,2778109
+2015/8/28,21.82,22.04,21.8,21.9,21.9,0.92%,1107946
+2015/8/31,21.84,21.96,21.79,21.96,21.96,0.27%,1168095
+2015/9/1,22.1,22.14,21.962,22.04,22.04,0.36%,2105334
+2015/9/2,22,22.05,21.88,21.9,21.9,-0.64%,1147055
+2015/9/3,21.76,21.84,21.7,21.76,21.76,-0.64%,1274601
+2015/9/4,21.6,21.7,21.6,21.66,21.66,-0.46%,1744457
+2015/9/8,21.7,21.77,21.642,21.68,21.68,0.09%,831966
+2015/9/9,21.52,21.52,21.28,21.4,21.4,-1.29%,2041893
+2015/9/10,21.5,21.52,21.41,21.44,21.44,0.19%,1282855
+2015/9/11,21.28,21.42,21.23,21.42,21.42,-0.09%,937657
+2015/9/14,21.34,21.46,21.32,21.44,21.44,0.09%,820548
+2015/9/15,21.34,21.39,21.3,21.34,21.34,-0.47%,551858
+2015/9/16,21.48,21.72,21.48,21.62,21.62,1.31%,1767365
+2015/9/17,21.58,21.9,21.57,21.88,21.88,1.20%,1056092
+2015/9/18,22,22.06,21.944,22.02,22.02,0.64%,3451267
+2015/9/21,21.88,21.92,21.846,21.88,21.88,-0.64%,2013202
+2015/9/22,21.7,21.78,21.67,21.76,21.76,-0.55%,1648824
+2015/9/23,21.9,21.9,21.82,21.82,21.82,0.28%,2478747
+2015/9/24,22.1,22.35,22.1,22.26,22.26,2.02%,2796169
+2015/9/25,22.14,22.2,22.1,22.16,22.16,-0.45%,2134431
+2015/9/28,21.86,21.97,21.84,21.88,21.88,-1.26%,924360
+2015/9/29,21.83,21.92,21.76,21.8,21.8,-0.37%,766728
+2015/9/30,21.56,21.6,21.47,21.56,21.56,-1.10%,2723101
+2015/10/1,21.56,21.63,21.5,21.52,21.52,-0.19%,1953574
+2015/10/2,21.9,22.06,21.9,22,22,2.23%,2102388
+2015/10/5,22.02,22.06,21.88,21.92,21.92,-0.36%,865369
+2015/10/6,22.14,22.23,22.11,22.16,22.16,1.09%,828946
+2015/10/7,22.12,22.22,22.06,22.12,22.12,-0.18%,2623187
+2015/10/8,22,22.26,22,22.02,22.02,-0.45%,4875641
+2015/10/9,22.3,22.41,22.24,22.36,22.36,1.54%,2197670
+2015/10/12,22.54,22.56,22.4,22.46,22.46,0.45%,3131033
+2015/10/13,22.48,22.58,22.452,22.56,22.56,0.45%,2982755
+2015/10/14,22.7,23,22.64,22.96,22.96,1.77%,4336276
+2015/10/15,22.84,23,22.78,22.86,22.86,-0.44%,4329040
+2015/10/16,22.86,22.89,22.68,22.7,22.7,-0.70%,2226608
+2015/10/19,22.72,22.74,22.58,22.58,22.58,-0.53%,2088006
+2015/10/20,22.66,22.81,22.66,22.76,22.76,0.80%,2673580
+2015/10/21,22.66,22.67,22.48,22.54,22.54,-0.97%,2424053
+2015/10/22,22.5,22.64,22.48,22.54,22.54,0.00%,2987482
+2015/10/23,22.54,22.55,22.389,22.5,22.5,-0.18%,2586073
+2015/10/26,22.54,22.6,22.46,22.48,22.48,-0.09%,4068766
+2015/10/27,22.46,22.56,22.44,22.54,22.54,0.27%,1724384
+2015/10/28,22.72,22.86,22.253,22.36,22.36,-0.80%,3675040
+2015/10/29,22.24,22.31,22.12,22.12,22.12,-1.07%,3385328
+2015/10/30,22.1,22.12,22,22.04,22.04,-0.36%,2547087
+2015/11/2,21.92,21.96,21.88,21.9,21.9,-0.64%,3995762
+2015/11/3,21.74,21.76,21.52,21.56,21.56,-1.55%,3041666
+2015/11/4,21.58,21.6,21.36,21.36,21.36,-0.93%,3585160
+2015/11/5,21.38,21.41,21.3,21.3,21.3,-0.28%,2691813
+2015/11/6,21.02,21.08,20.98,21,21,-1.41%,3863019
+2015/11/9,21.04,21.1,21.02,21.06,21.06,0.29%,2330735
+2015/11/10,20.98,21.12,20.94,21,21,-0.28%,2931013
+2015/11/11,21,21.02,20.92,20.96,20.96,-0.19%,1265696
+2015/11/12,20.8,21.04,20.78,20.94,20.94,-0.10%,6373248
+2015/11/13,20.88,20.94,20.87,20.9,20.9,-0.19%,9992173
+2015/11/16,20.98,21,20.88,20.92,20.92,0.10%,2790434
+2015/11/17,20.86,20.86,20.58,20.66,20.66,-1.24%,3889490
+2015/11/18,20.64,20.76,20.58,20.64,20.64,-0.10%,9961063
+2015/11/19,20.8,21,20.792,20.9,20.9,1.26%,2737192
+2015/11/20,20.9,20.92,20.76,20.8,20.8,-0.48%,2790476
+2015/11/23,20.66,20.732,20.6,20.62,20.62,-0.87%,3345982
+2015/11/24,20.82,20.84,20.72,20.78,20.78,0.78%,3639025
+2015/11/25,20.68,20.72,20.62,20.66,20.66,-0.58%,3569116
+2015/11/27,20.36,20.5,20.36,20.44,20.44,-1.06%,3411135
+2015/11/30,20.48,20.66,20.48,20.56,20.56,0.59%,4060575
+2015/12/1,20.64,20.66,20.54,20.62,20.62,0.29%,3244548
+2015/12/2,20.44,20.46,20.28,20.3,20.3,-1.55%,5005884
+2015/12/3,20.4,20.58,20.346,20.52,20.52,1.08%,4359494
+2015/12/4,20.72,21.02,20.72,21,21,2.34%,4170775
+2015/12/7,20.84,20.86,20.68,20.7,20.7,-1.43%,1979840
+2015/12/8,20.8,20.84,20.69,20.74,20.74,0.19%,3505508
+2015/12/9,20.88,20.916,20.64,20.7,20.7,-0.19%,3550813
+2015/12/10,20.68,20.74,20.65,20.7,20.7,0.00%,3228055
+2015/12/11,20.56,20.84,20.54,20.78,20.78,0.39%,3118663
+2015/12/14,20.7,20.73,20.52,20.54,20.54,-1.15%,2278945
+2015/12/15,20.52,20.6,20.46,20.48,20.48,-0.29%,3584073
+2015/12/16,20.7,20.82,20.52,20.74,20.74,1.27%,4444185
+2015/12/17,20.36,20.38,20.23,20.3,20.3,-2.12%,5257506
+2015/12/18,20.44,20.68,20.44,20.58,20.58,1.38%,6028854
+2015/12/21,20.76,20.89,20.76,20.8,20.8,1.07%,2787559
+2015/12/22,20.8,20.82,20.68,20.7,20.7,-0.48%,2136783
+2015/12/23,20.66,20.7,20.62,20.64,20.64,-0.29%,2220013
+2015/12/24,20.74,20.8,20.73,20.78,20.78,0.68%,1021506
+2015/12/28,20.7,20.7,20.58,20.64,20.64,-0.67%,3133734
+2015/12/29,20.68,20.7,20.6,20.6,20.6,-0.19%,2085481
+2015/12/30,20.46,20.5,20.44,20.46,20.46,-0.68%,3354533
+2015/12/31,20.48,20.53,20.44,20.46,20.46,0.00%,2620336
+2016/1/4,20.8,20.92,20.68,20.76,20.76,1.47%,1703410
+2016/1/5,20.8,20.87,20.76,20.8,20.8,0.19%,2508340
+2016/1/6,21.06,21.14,20.97,21.14,21.14,1.63%,10631883
+2016/1/7,21.34,21.44,21.23,21.44,21.44,1.42%,15687352
+2016/1/8,21.29,21.358,21.2,21.32,21.32,-0.56%,3058001
+2016/1/11,21.3,21.3,21.12,21.14,21.14,-0.84%,3907348
+2016/1/12,21,21.11,20.922,21.04,21.04,-0.47%,5811379
+2016/1/13,20.98,21.16,20.94,21.14,21.14,0.48%,3934230
+2016/1/14,20.96,21.02,20.686,20.78,20.78,-1.70%,2661818
+2016/1/15,21.16,21.18,20.98,21.02,21.02,1.15%,3079531
+2016/1/19,21,21.08,20.92,21,21,-0.10%,2814205
+2016/1/20,21.22,21.42,21.188,21.28,21.28,1.33%,3433234
+2016/1/21,21.18,21.3,21.08,21.3,21.3,0.09%,2209705
+2016/1/22,21.18,21.29,21.14,21.18,21.18,-0.56%,2432716
+2016/1/25,21.32,21.42,21.3,21.42,21.42,1.13%,13376755
+2016/1/26,21.48,21.68,21.44,21.66,21.66,1.12%,3988833
+2016/1/27,21.58,21.78,21.52,21.72,21.72,0.28%,2736094
+2016/1/28,21.52,21.56,21.48,21.5,21.5,-1.01%,2442632
+2016/1/29,21.52,21.6,21.44,21.56,21.56,0.28%,2375599
+2016/2/1,21.7,21.82,21.7,21.82,21.82,1.21%,4161182
+2016/2/2,21.78,21.83,21.66,21.82,21.82,0.00%,8696345
+2016/2/3,21.8,22.12,21.78,22.06,22.06,1.10%,4055495
+2016/2/4,22.3,22.36,22.18,22.34,22.34,1.27%,4859967
+2016/2/5,22.18,22.68,22.12,22.66,22.66,1.43%,2869158
+2016/2/8,22.94,23.18,22.886,23,23,1.50%,7193286
+2016/2/9,23.12,23.16,22.92,22.92,22.92,-0.35%,3716881
+2016/2/10,23,23.12,22.8,23.08,23.08,0.70%,2845951
+2016/2/11,23.92,24.38,23.78,24.06,24.06,4.25%,15728493
+2016/2/12,23.86,23.96,23.8,23.88,23.88,-0.75%,5399250
+2016/2/16,23.44,23.48,23.14,23.14,23.14,-3.10%,2875049
+2016/2/17,23.3,23.44,23.19,23.28,23.28,0.61%,5950999
+2016/2/18,23.26,23.94,23.26,23.9,23.9,2.66%,12549535
+2016/2/19,23.68,23.82,23.64,23.72,23.72,-0.75%,2046025
+2016/2/22,23.3,23.46,23.28,23.3,23.3,-1.77%,2041858
+2016/2/23,23.54,23.7,23.52,23.68,23.68,1.63%,2452414
+2016/2/24,24,24.2,23.68,23.72,23.72,0.17%,5181393
+2016/2/25,23.76,23.997,23.72,23.84,23.84,0.51%,2919126
+2016/2/26,23.72,23.76,23.39,23.62,23.62,-0.92%,2572409
+2016/2/29,23.74,23.98,23.72,23.98,23.98,1.52%,1802822
+2016/3/1,23.96,23.98,23.68,23.76,23.76,-0.92%,4093822
+2016/3/2,23.9,24.02,23.84,23.94,23.94,0.76%,5760844
+2016/3/3,24,24.48,23.98,24.34,24.34,1.67%,2792118
+2016/3/4,24.46,24.74,24.28,24.34,24.34,0.00%,11099184
+2016/3/7,24.46,24.54,24.3,24.46,24.46,0.49%,4650763
+2016/3/8,24.6,24.6,24.32,24.34,24.34,-0.49%,3585478
+2016/3/9,24.08,24.3,24,24.16,24.16,-0.74%,3466506
+2016/3/10,24.34,24.58,24.3,24.54,24.54,1.57%,3475313
+2016/3/11,24.46,24.5,24.09,24.12,24.12,-1.71%,2191351
+2016/3/14,24.3,24.3,23.72,23.78,23.78,-1.41%,4962482
+2016/3/15,23.76,23.82,23.7,23.82,23.82,0.17%,2934162
+2016/3/16,23.7,24.38,23.68,24.32,24.32,2.10%,3676800
+2016/3/17,24.44,24.46,24.22,24.26,24.26,-0.25%,7298569
+2016/3/18,24.14,24.28,24.12,24.2,24.2,-0.25%,3924764
+2016/3/21,24.04,24.1,23.96,24.02,24.02,-0.74%,2514345
+2016/3/22,24.16,24.26,24.02,24.1,24.1,0.33%,2101055
+2016/3/23,23.56,23.64,23.44,23.52,23.52,-2.41%,3460273
+2016/3/24,23.56,23.61,23.48,23.5,23.5,-0.09%,13187069
+2016/3/28,23.58,23.6,23.46,23.56,23.56,0.26%,1801251
+2016/3/29,23.7,23.98,23.59,23.96,23.96,1.70%,6154806
+2016/3/30,23.8,23.86,23.61,23.66,23.66,-1.25%,3039726
+2016/3/31,23.86,23.91,23.74,23.76,23.76,0.42%,3948036
+2016/4/1,23.44,23.62,23.32,23.62,23.62,-0.59%,5737598
+2016/4/4,23.54,23.56,23.44,23.44,23.44,-0.76%,2832159
+2016/4/5,23.76,23.82,23.65,23.76,23.76,1.37%,4417966
+2016/4/6,23.58,23.7,23.47,23.62,23.62,-0.59%,4118701
+2016/4/7,23.94,24,23.83,23.96,23.96,1.44%,4257060
+2016/4/8,23.84,23.98,23.82,23.92,23.92,-0.17%,4136577
+2016/4/11,24.12,24.3,24.1,24.24,24.24,1.34%,2427426
+2016/4/12,24.28,24.3,24.14,24.26,24.26,0.08%,2169844
+2016/4/13,24.1,24.12,23.94,24,24,-1.07%,1902368
+2016/4/14,23.84,23.86,23.6,23.66,23.66,-1.42%,2627605
+2016/4/15,23.7,23.84,23.66,23.82,23.82,0.68%,1242744
+2016/4/18,23.92,23.94,23.74,23.74,23.74,-0.34%,2631714
+2016/4/19,24.2,24.24,24.1,24.12,24.12,1.60%,1958560
+2016/4/20,24.18,24.24,23.968,24,24,-0.50%,1854835
+2016/4/21,24.32,24.34,24.04,24.1,24.1,0.42%,2499004
+2016/4/22,23.98,24.04,23.68,23.82,23.82,-1.16%,1648850
+2016/4/25,23.84,23.98,23.84,23.86,23.86,0.17%,1499521
+2016/4/26,23.98,24,23.9,23.98,23.98,0.50%,1301180
+2016/4/27,24.02,24.16,23.9,24.04,24.04,0.25%,2613633
+2016/4/28,24.22,24.5,24.18,24.46,24.46,1.75%,2387981
+2016/4/29,24.72,25.02,24.7,24.96,24.96,2.04%,19369053
+2016/5/2,24.99,25.03,24.84,24.9,24.9,-0.24%,4116327
+2016/5/3,25,25,24.74,24.84,24.84,-0.24%,3224103
+2016/5/4,24.8,24.873,24.54,24.72,24.72,-0.48%,3143982
+2016/5/5,24.76,24.78,24.48,24.68,24.68,-0.16%,5590894
+2016/5/6,24.8,25,24.75,24.88,24.88,0.81%,4173413
+2016/5/9,24.48,24.5,24.34,24.34,24.34,-2.17%,2677303
+2016/5/10,24.38,24.5,24.248,24.44,24.44,0.41%,2189646
+2016/5/11,24.62,24.66,24.5,24.66,24.66,0.90%,1927942
+2016/5/12,24.64,24.72,24.422,24.46,24.46,-0.81%,2668037
+2016/5/13,24.44,24.6,24.36,24.56,24.56,0.41%,1857507
+2016/5/16,24.82,24.84,24.5,24.6,24.6,0.16%,2339883
+2016/5/17,24.56,24.74,24.52,24.68,24.68,0.33%,3141702
+2016/5/18,24.48,24.62,24.2,24.22,24.22,-1.86%,5633472
+2016/5/19,24.04,24.22,24,24.18,24.18,-0.17%,5598630
+2016/5/20,24.24,24.294,24.08,24.12,24.12,-0.25%,2080556
+2016/5/23,24,24.14,23.96,24.1,24.1,-0.08%,2179936
+2016/5/24,23.84,23.88,23.66,23.68,23.68,-1.74%,5063540
+2016/5/25,23.54,23.64,23.48,23.62,23.62,-0.25%,2272455
+2016/5/26,23.73,23.74,23.5,23.52,23.52,-0.42%,2047583
+2016/5/27,23.48,23.495,23.26,23.36,23.36,-0.68%,4943931
+2016/5/31,23.36,23.5,23.34,23.44,23.44,0.34%,2054860
+2016/6/1,23.4,23.46,23.26,23.38,23.38,-0.26%,2816447
+2016/6/2,23.37,23.42,23.32,23.32,23.32,-0.26%,1554334
+2016/6/3,23.86,24,23.86,23.96,23.96,2.74%,2551380
+2016/6/6,24.02,24.06,23.92,24,24,0.17%,1999722
+2016/6/7,23.94,24.04,23.9,23.98,23.98,-0.08%,1809127
+2016/6/8,24.28,24.38,24.272,24.36,24.36,1.58%,1321667
+2016/6/9,24.36,24.54,24.34,24.5,24.5,0.57%,1804055
+2016/6/10,24.55,24.66,24.46,24.6,24.6,0.41%,2483809
+2016/6/13,24.8,24.82,24.642,24.78,24.78,0.73%,1897077
+2016/6/14,24.86,24.86,24.7,24.8,24.8,0.08%,2390914
+2016/6/15,24.76,25.02,24.72,24.98,24.98,0.73%,4888249
+2016/6/16,25.28,25.38,24.68,24.72,24.72,-1.04%,7333434
+2016/6/17,24.9,25.08,24.78,25.04,25.04,1.29%,2582002
+2016/6/20,24.7,24.9,24.66,24.9,24.9,-0.56%,1991619
+2016/6/21,24.58,24.608,24.39,24.42,24.42,-1.93%,2395578
+2016/6/22,24.4,24.49,24.36,24.4,24.4,-0.08%,2682243
+2016/6/23,24.32,24.44,24.24,24.24,24.24,-0.66%,3210486
+2016/6/24,25.56,25.6,25.24,25.44,25.44,4.95%,5428394
+2016/6/27,25.54,25.66,25.412,25.6,25.6,0.63%,6013671
+2016/6/28,25.36,25.46,25.26,25.32,25.32,-1.09%,3398401
+2016/6/29,25.44,25.616,25.38,25.4,25.4,0.32%,3098224
+2016/6/30,25.42,25.56,25.36,25.52,25.52,0.47%,31532954
+2016/7/1,25.8,25.94,25.74,25.94,25.94,1.65%,4455735
+2016/7/5,26,26.18,25.88,26.16,26.16,0.85%,2033045
+2016/7/6,26.36,26.5,26.24,26.32,26.32,0.61%,4034237
+2016/7/7,26.22,26.28,26.047,26.22,26.22,-0.38%,2754611
+2016/7/8,26.24,26.36,26.047,26.36,26.36,0.53%,2449181
+2016/7/11,26.16,26.24,26.08,26.14,26.14,-0.83%,2829610
+2016/7/12,25.96,25.96,25.658,25.7,25.7,-1.68%,3091091
+2016/7/13,25.86,25.95,25.78,25.92,25.92,0.86%,1554228
+2016/7/14,25.52,25.74,25.44,25.72,25.72,-0.77%,4416090
+2016/7/15,25.54,25.7,25.52,25.64,25.64,-0.31%,2354048
+2016/7/18,25.66,25.76,25.58,25.68,25.68,0.16%,1733070
+2016/7/19,25.64,25.74,25.6,25.7,25.7,0.08%,1260498
+2016/7/20,25.36,25.48,25.3,25.34,25.34,-1.40%,2099747
+2016/7/21,25.4,25.72,25.36,25.72,25.72,1.50%,2017525
+2016/7/22,25.54,25.558,25.44,25.52,25.52,-0.78%,1089709
+2016/7/25,25.36,25.5,25.28,25.36,25.36,-0.63%,1461266
+2016/7/26,25.48,25.48,25.4,25.46,25.46,0.39%,1035664
+2016/7/27,25.62,25.88,25.478,25.88,25.88,1.65%,2513784
+2016/7/28,25.88,25.9,25.68,25.78,25.78,-0.39%,1559387
+2016/7/29,25.92,26.14,25.82,26.04,26.04,1.01%,2020176
+2016/8/1,25.96,26.12,25.96,26.1,26.1,0.23%,1924567
+2016/8/2,26.26,26.36,26.24,26.32,26.32,0.84%,1995164
+2016/8/3,26.26,26.26,26.1,26.2,26.2,-0.46%,1451410
+2016/8/4,26.26,26.318,26.22,26.24,26.24,0.15%,1904671
+2016/8/5,25.94,25.96,25.74,25.78,25.78,-1.75%,3388109
+2016/8/8,25.72,25.8,25.7,25.76,25.76,-0.08%,1713174
+2016/8/9,25.86,25.898,25.8,25.86,25.86,0.39%,2119574
+2016/8/10,26.1,26.1,25.88,25.98,25.98,0.46%,2408736
+2016/8/11,26,26.1,25.75,25.8,25.8,-0.69%,4084278
+2016/8/12,26.08,26.11,25.7,25.72,25.72,-0.31%,3592164
+2016/8/15,25.8,25.92,25.78,25.82,25.82,0.39%,1966354
+2016/8/16,25.88,26.06,25.86,25.96,25.96,0.54%,4517448
+2016/8/17,25.9,26.06,25.76,25.96,25.96,0.00%,3187537
+2016/8/18,26.04,26.1,25.97,26.08,26.08,0.46%,1949787
+2016/8/19,25.88,25.98,25.82,25.86,25.86,-0.84%,2132319
+2016/8/22,25.78,25.84,25.74,25.82,25.82,-0.15%,2154821
+2016/8/23,25.88,25.94,25.78,25.8,25.8,-0.08%,5345648
+2016/8/24,25.62,25.64,25.5,25.54,25.54,-1.01%,2347675
+2016/8/25,25.44,25.52,25.44,25.5,25.5,-0.16%,1815325
+2016/8/26,25.64,25.86,25.42,25.46,25.46,-0.16%,3272620
+2016/8/29,25.44,25.56,25.42,25.52,25.52,0.24%,2634748
+2016/8/30,25.4,25.44,25.23,25.28,25.28,-0.94%,2473043
+2016/8/31,25.2,25.28,25.18,25.2,25.2,-0.32%,2266903
+2016/9/1,25.2,25.36,25.16,25.3,25.3,0.40%,3917855
+2016/9/2,25.52,25.56,25.36,25.56,25.56,1.03%,2546073
+2016/9/6,25.72,26.07,25.7,26.02,26.02,1.80%,3005051
+2016/9/7,26.02,26.04,25.88,25.92,25.92,-0.38%,2889692
+2016/9/8,25.9,25.96,25.74,25.76,25.76,-0.62%,2409654
+2016/9/9,25.72,25.76,25.6,25.62,25.62,-0.54%,2171398
+2016/9/12,25.52,25.64,25.46,25.56,25.56,-0.23%,2543787
+2016/9/13,25.56,25.58,25.36,25.4,25.4,-0.63%,2018858
+2016/9/14,25.48,25.56,25.46,25.48,25.48,0.31%,1767950
+2016/9/15,25.4,25.47,25.22,25.34,25.34,-0.55%,3714739
+2016/9/16,25.22,25.3,25.18,25.28,25.28,-0.24%,1940926
+2016/9/19,25.38,25.38,25.3,25.3,25.3,0.08%,1705453
+2016/9/20,25.3,25.38,25.28,25.34,25.34,0.16%,2196087
+2016/9/21,25.52,25.738,25.44,25.7,25.7,1.42%,3715245
+2016/9/22,25.76,25.9,25.76,25.78,25.78,0.31%,5890295
+2016/9/23,25.8,25.84,25.74,25.8,25.8,0.08%,7731759
+2016/9/26,25.86,25.88,25.748,25.76,25.76,-0.16%,2094068
+2016/9/27,25.64,25.64,25.53,25.6,25.6,-0.62%,2485994
+2016/9/28,25.5,25.54,25.4,25.52,25.52,-0.31%,2167813
+2016/9/29,25.44,25.54,25.36,25.46,25.46,-0.24%,2163628
+2016/9/30,25.58,25.58,25.31,25.38,25.38,-0.31%,3150449
+2016/10/3,25.34,25.356,25.24,25.32,25.32,-0.24%,2101678
+2016/10/4,24.88,24.88,24.4,24.48,24.48,-3.32%,5079856
+2016/10/5,24.5,24.56,24.32,24.44,24.44,-0.16%,5089808
+2016/10/6,24.18,24.24,24.08,24.18,24.18,-1.06%,5496117
+2016/10/7,24.32,24.36,23.92,24.2,24.2,0.08%,5904058
+2016/10/10,24.28,24.32,24.22,24.28,24.28,0.33%,2010804
+2016/10/11,24.22,24.28,24.14,24.18,24.18,-0.41%,2208389
+2016/10/12,24.2,24.242,24.1,24.2,24.2,0.08%,2003932
+2016/10/13,24.26,24.32,24.2,24.26,24.26,0.25%,3075298
+2016/10/14,24.12,24.26,24.08,24.12,24.12,-0.58%,3067637
+2016/10/17,24.18,24.238,24.16,24.18,24.18,0.25%,1405924
+2016/10/18,24.26,24.37,24.202,24.32,24.32,0.58%,1429844
+2016/10/19,24.48,24.538,24.42,24.48,24.48,0.66%,2190229
+2016/10/20,24.54,24.56,24.37,24.38,24.38,-0.41%,3065831
+2016/10/21,24.44,24.44,24.35,24.42,24.42,0.16%,2137993
+2016/10/24,24.52,24.52,24.28,24.36,24.36,-0.25%,1323831
+2016/10/25,24.44,24.6,24.42,24.54,24.54,0.74%,4643313
+2016/10/26,24.52,24.56,24.362,24.42,24.42,-0.49%,2222249
+2016/10/27,24.48,24.48,24.385,24.46,24.46,0.16%,958691
+2016/10/28,24.5,24.75,24.4,24.58,24.58,0.49%,2744777
+2016/10/31,24.56,24.64,24.49,24.64,24.64,0.24%,3112564
+2016/11/1,24.82,24.9,24.76,24.78,24.78,0.57%,4617327
+2016/11/2,25.02,25.2,24.96,24.96,24.96,0.73%,4998212
+2016/11/3,24.92,25.12,24.92,25.1,25.1,0.56%,3635583
+2016/11/4,25.14,25.177,25.06,25.12,25.12,0.08%,4473330
+2016/11/7,24.78,24.8,24.62,24.68,24.68,-1.75%,7898202
+2016/11/8,24.68,24.87,24.52,24.58,24.58,-0.41%,19575589
+2016/11/9,25.12,25.12,24.46,24.56,24.56,-0.08%,12985604
+2016/11/10,24.54,24.56,24.12,24.2,24.2,-1.47%,13572834
+2016/11/11,24.16,24.18,23.48,23.66,23.66,-2.23%,13802703
+2016/11/14,23.44,23.66,23.34,23.46,23.46,-0.85%,8679868
+2016/11/15,23.54,23.68,23.5,23.66,23.66,0.85%,4932941
+2016/11/16,23.68,23.7,23.54,23.58,23.58,-0.34%,8147578
+2016/11/17,23.62,23.68,23.32,23.48,23.48,-0.42%,6584651
+2016/11/18,23.32,23.4,23.22,23.26,23.26,-0.94%,4430761
+2016/11/21,23.38,23.42,23.286,23.36,23.36,0.43%,3492197
+2016/11/22,23.38,23.4,23.23,23.34,23.34,-0.09%,4262923
+2016/11/23,23,23.02,22.76,22.86,22.86,-2.06%,8021954
+2016/11/25,22.9,22.94,22.7,22.74,22.74,-0.52%,2328452
+2016/11/28,22.88,23.02,22.78,23,23,1.14%,3854672
+2016/11/29,22.8,22.933,22.77,22.88,22.88,-0.52%,3131458
+2016/11/30,22.76,22.8,22.54,22.58,22.58,-1.31%,8549280
+2016/12/1,22.46,22.62,22.344,22.54,22.54,-0.18%,5364491
+2016/12/2,22.6,22.684,22.58,22.64,22.64,0.44%,4022982
+2016/12/5,22.48,22.66,22.28,22.52,22.52,-0.53%,4057241
+2016/12/6,22.56,22.64,22.46,22.52,22.52,0.00%,3481220
+2016/12/7,22.66,22.723,22.58,22.58,22.58,0.27%,3844108
+2016/12/8,22.56,22.6,22.52,22.54,22.54,-0.18%,3245560
+2016/12/9,22.48,22.48,22.27,22.32,22.32,-0.98%,5491130
+2016/12/12,22.34,22.46,22.28,22.38,22.38,0.27%,4591918
+2016/12/13,22.34,22.38,22.24,22.32,22.32,-0.27%,5381181
+2016/12/14,22.4,22.42,21.922,22,22,-1.43%,6411281
+2016/12/15,21.78,21.82,21.62,21.72,21.72,-1.27%,7827566
+2016/12/16,21.8,21.98,21.72,21.82,21.82,0.46%,4119680
+2016/12/19,21.96,22.02,21.9,21.94,21.94,0.55%,4101867
+2016/12/20,21.74,21.83,21.68,21.78,21.78,-0.73%,3897192
+2016/12/21,21.86,21.9,21.76,21.8,21.8,0.09%,3904773
+2016/12/22,21.76,21.85,21.72,21.72,21.72,-0.37%,3495460
+2016/12/23,21.78,21.871,21.78,21.8,21.8,0.37%,2858066
+2016/12/27,21.94,21.96,21.867,21.94,21.94,0.64%,4880458
+2016/12/28,21.9,22.02,21.88,21.98,21.98,0.18%,5643815
+2016/12/29,22.06,22.331,22.046,22.28,22.28,1.36%,5385365
+2016/12/30,22.3,22.36,22.14,22.16,22.16,-0.54%,4974772
+2017/1/3,22.18,22.44,22.1,22.32,22.32,0.72%,3968854
+2017/1/4,22.46,22.48,22.36,22.42,22.42,0.45%,4428630
+2017/1/5,22.66,22.83,22.65,22.76,22.76,1.52%,7166949
+2017/1/6,22.6,22.72,22.54,22.6,22.6,-0.70%,5212495
+2017/1/9,22.7,22.84,22.68,22.76,22.76,0.71%,3307983
+2017/1/10,22.82,22.94,22.76,22.88,22.88,0.53%,3072163
+2017/1/11,22.82,23.08,22.66,22.92,22.92,0.17%,5062738
+2017/1/12,23.16,23.24,23,23.02,23.02,0.44%,3777556
+2017/1/13,22.98,23.1,22.88,23.1,23.1,0.35%,2644132
+2017/1/17,23.42,23.44,23.34,23.42,23.42,1.39%,3179652
+2017/1/18,23.4,23.438,23.14,23.2,23.2,-0.94%,3866045
+2017/1/19,23.12,23.24,23.02,23.18,23.18,-0.09%,4924721
+2017/1/20,23.18,23.4,23.1,23.24,23.24,0.26%,2991022
+2017/1/23,23.36,23.48,23.286,23.4,23.4,0.69%,3400799
+2017/1/24,23.38,23.46,23.24,23.3,23.3,-0.43%,3149255
+2017/1/25,23.08,23.14,22.98,23.12,23.12,-0.77%,3456033
+2017/1/26,22.9,22.94,22.8,22.88,22.88,-1.04%,4651796
+2017/1/27,22.82,22.96,22.8,22.92,22.92,0.17%,4372310
+2017/1/30,22.96,23.093,22.94,23.04,23.04,0.52%,4330194
+2017/1/31,23.3,23.42,23.28,23.34,23.34,1.30%,5960048
+2017/2/1,23.18,23.34,23.07,23.28,23.28,-0.26%,4900003
+2017/2/2,23.5,23.56,23.36,23.4,23.4,0.52%,3521876
+2017/2/3,23.4,23.52,23.38,23.48,23.48,0.34%,3277572
+2017/2/6,23.66,23.8,23.6,23.8,23.8,1.36%,2819823
+2017/2/7,23.72,23.8,23.68,23.74,23.74,-0.25%,2881359
+2017/2/8,23.88,23.98,23.8,23.88,23.88,0.59%,3311735
+2017/2/9,23.9,23.96,23.687,23.72,23.72,-0.67%,3942453
+2017/2/10,23.6,23.82,23.58,23.78,23.78,0.25%,3744682
+2017/2/13,23.6,23.64,23.48,23.62,23.62,-0.67%,2682709
+2017/2/14,23.76,23.76,23.52,23.64,23.64,0.08%,4425034
+2017/2/15,23.5,23.76,23.5,23.74,23.74,0.42%,3741853
+2017/2/16,23.84,23.92,23.82,23.86,23.86,0.51%,6999899
+2017/2/17,23.9,23.93,23.78,23.78,23.78,-0.34%,2761612
+2017/2/21,23.66,23.86,23.6,23.8,23.8,0.08%,2573798
+2017/2/22,23.84,23.86,23.7,23.82,23.82,0.08%,3702314
+2017/2/23,24,24.1,23.98,24.06,24.06,1.01%,2844062
+2017/2/24,24.2,24.24,24.1,24.18,24.18,0.50%,2416711
+2017/2/27,24.2,24.34,24.08,24.08,24.08,-0.41%,3182246
+2017/2/28,24.22,24.24,24.02,24.08,24.08,0.00%,3075918
+2017/3/1,23.86,24.08,23.84,24.08,24.08,0.00%,3698419
+2017/3/2,23.82,23.92,23.7,23.78,23.78,-1.25%,14102020
+2017/3/3,23.66,23.8,23.54,23.76,23.76,-0.08%,3982764
+2017/3/6,23.72,23.74,23.58,23.6,23.6,-0.67%,2572498
+2017/3/7,23.46,23.5,23.36,23.42,23.42,-0.76%,3014411
+2017/3/8,23.26,23.32,23.24,23.26,23.26,-0.68%,4213616
+2017/3/9,23.2,23.24,23.12,23.14,23.14,-0.52%,2491585
+2017/3/10,23.14,23.2,23.06,23.18,23.18,0.17%,2828529
+2017/3/13,23.18,23.24,23.14,23.18,23.18,0.00%,2347710
+2017/3/14,23.14,23.24,23.04,23.08,23.08,-0.43%,2296790
+2017/3/15,23.12,23.5,23.06,23.48,23.48,1.73%,4206998
+2017/3/16,23.72,23.72,23.58,23.62,23.62,0.60%,2524656
+2017/3/17,23.66,23.71,23.64,23.64,23.64,0.08%,2779308
+2017/3/20,23.72,23.78,23.7,23.763,23.763,0.52%,1810256
+2017/3/21,23.8,24.02,23.8,23.96,23.96,0.83%,4187771
+2017/3/22,24.04,24.1,23.99,24.04,24.04,0.33%,2897556
+2017/3/23,24.1,24.12,23.92,23.98,23.98,-0.25%,2785857
+2017/3/24,23.98,24.1,23.94,24.02,24.02,0.17%,2603663
+2017/3/27,24.26,24.28,24.1,24.16,24.16,0.58%,3264189
+2017/3/28,24.22,24.22,24,24.08,24.08,-0.33%,2573850
+2017/3/29,24.1,24.15,24.068,24.14,24.14,0.25%,2060807
+2017/3/30,24,24.08,23.92,23.94,23.94,-0.83%,2093834
+2017/3/31,23.98,24.08,23.94,24.02,24.02,0.33%,2616527
+2017/4/3,24,24.14,23.98,24.14,24.14,0.50%,2368856
+2017/4/4,24.18,24.22,24.132,24.18,24.18,0.17%,2325361
+2017/4/5,23.98,24.2,23.94,24.2,24.2,0.08%,3600952
+2017/4/6,24.1,24.14,24.06,24.1,24.1,-0.41%,3140348
+2017/4/7,24.32,24.4,24.08,24.16,24.16,0.25%,3750768
+2017/4/10,24.08,24.2,24.04,24.16,24.16,0.00%,4928805
+2017/4/11,24.32,24.54,24.32,24.48,24.48,1.32%,3901679
+2017/4/12,24.54,24.72,24.48,24.68,24.68,0.82%,6790630
+2017/4/13,24.78,24.8,24.668,24.8,24.8,0.49%,2270703
+2017/4/17,24.78,24.88,24.66,24.7,24.7,-0.40%,2883596
+2017/4/18,24.76,24.88,24.61,24.82,24.82,0.49%,4153728
+2017/4/19,24.72,24.72,24.52,24.62,24.62,-0.81%,3891087
+2017/4/20,24.62,24.7,24.56,24.66,24.66,0.16%,2563152
+2017/4/21,24.7,24.79,24.62,24.74,24.74,0.32%,4176365
+2017/4/24,24.42,24.58,24.4,24.58,24.58,-0.65%,2727236
+2017/4/25,24.38,24.44,24.28,24.32,24.32,-1.06%,3812254
+2017/4/26,24.32,24.46,24.24,24.44,24.44,0.49%,3547308
+2017/4/27,24.36,24.38,24.26,24.36,24.36,-0.33%,3710372
+2017/4/28,24.32,24.42,24.32,24.42,24.42,0.25%,3738595
+2017/5/1,24.32,24.42,24.13,24.18,24.18,-0.98%,4010285
+2017/5/2,24.12,24.2,24.1,24.2,24.2,0.08%,2673811
+2017/5/3,24.1,24.12,23.84,23.84,23.84,-1.49%,14429777
+2017/5/4,23.6,23.72,23.58,23.62,23.62,-0.92%,3749515
+2017/5/5,23.62,23.68,23.58,23.64,23.64,0.08%,2132930
+2017/5/8,23.66,23.7,23.58,23.6,23.6,-0.17%,2069793
+2017/5/9,23.5,23.5,23.36,23.46,23.46,-0.59%,4799683
+2017/5/10,23.54,23.56,23.42,23.48,23.48,0.09%,2802757
+2017/5/11,23.5,23.62,23.48,23.54,23.54,0.26%,2903063
+2017/5/12,23.66,23.7,23.6,23.62,23.62,0.34%,1798147
+2017/5/15,23.76,23.78,23.66,23.7,23.7,0.34%,2161636
+2017/5/16,23.76,23.85,23.74,23.78,23.78,0.34%,2427536
+2017/5/17,24.14,24.28,24.12,24.24,24.24,1.93%,4267132
+2017/5/18,24.22,24.24,23.96,24.04,24.04,-0.83%,3174648
+2017/5/19,24.14,24.173,24.04,24.16,24.16,0.50%,3766018
+2017/5/22,24.18,24.3,24.18,24.24,24.24,0.33%,3343716
+2017/5/23,24.3,24.302,24.06,24.1,24.1,-0.58%,2891677
+2017/5/24,24.1,24.207,24.04,24.2,24.2,0.41%,2463331
+2017/5/25,24.18,24.21,24.12,24.18,24.18,-0.08%,1993367
+2017/5/26,24.36,24.44,24.33,24.38,24.38,0.83%,2337098
+2017/5/30,24.32,24.34,24.26,24.28,24.28,-0.41%,2709189
+2017/5/31,24.34,24.52,24.32,24.4,24.4,0.49%,3018903
+2017/6/1,24.32,24.42,24.28,24.42,24.42,0.08%,2757144
+2017/6/2,24.52,24.62,24.5,24.58,24.58,0.66%,3970854
+2017/6/5,24.64,24.66,24.584,24.62,24.62,0.16%,2977914
+2017/6/6,24.9,24.94,24.82,24.9,24.9,1.14%,10758595
+2017/6/7,24.82,24.9,24.67,24.78,24.78,-0.48%,4303465
+2017/6/8,24.68,24.7,24.46,24.6,24.6,-0.73%,4691742
+2017/6/9,24.36,24.46,24.34,24.4,24.4,-0.81%,4455569
+2017/6/12,24.32,24.4,24.32,24.34,24.34,-0.25%,6246567
+2017/6/13,24.26,24.42,24.244,24.38,24.38,0.16%,3593204
+2017/6/14,24.58,24.64,24.18,24.24,24.24,-0.57%,5755352
+2017/6/15,24.12,24.173,24.08,24.14,24.14,-0.41%,2368598
+2017/6/16,24.12,24.18,24.1,24.14,24.14,0.00%,2162578
+2017/6/19,24,24.04,23.92,23.96,23.96,-0.75%,2403858
+2017/6/20,23.94,23.96,23.88,23.9,23.9,-0.25%,2735557
+2017/6/21,23.9,24,23.9,23.96,23.96,0.25%,4568300
+2017/6/22,24.1,24.1,23.987,24.06,24.06,0.42%,3417769
+2017/6/23,24.2,24.22,24.12,24.16,24.16,0.42%,3460888
+2017/6/26,23.92,23.98,23.9,23.92,23.92,-0.99%,3732232
+2017/6/27,24.04,24.078,23.96,24.04,24.04,0.50%,4738829
+2017/6/28,24.08,24.08,24,24.06,24.06,0.08%,3480045
+2017/6/29,23.88,24,23.84,23.92,23.92,-0.58%,4307049
+2017/6/30,23.88,23.96,23.86,23.88,23.88,-0.17%,2665329
+2017/7/3,23.56,23.64,23.46,23.46,23.46,-1.76%,4132202
+2017/7/5,23.44,23.6,23.44,23.58,23.58,0.51%,3499445
+2017/7/6,23.58,23.59,23.5,23.54,23.54,-0.17%,3637068
+2017/7/7,23.42,23.42,23.228,23.3,23.3,-1.02%,5335700
+2017/7/10,23.26,23.38,23.22,23.34,23.34,0.17%,3136652
+2017/7/11,23.3,23.42,23.24,23.38,23.38,0.17%,3458833
+2017/7/12,23.5,23.54,23.44,23.46,23.46,0.34%,2389621
+2017/7/13,23.48,23.48,23.4,23.42,23.42,-0.17%,3107747
+2017/7/14,23.66,23.71,23.59,23.62,23.62,0.85%,2612919
+2017/7/17,23.74,23.78,23.7,23.72,23.72,0.42%,2326265
+2017/7/18,23.86,23.94,23.84,23.9,23.9,0.76%,3280641
+2017/7/19,23.9,23.94,23.84,23.86,23.86,-0.17%,2327741
+2017/7/20,23.86,24,23.8,23.9,23.9,0.17%,3309803
+2017/7/21,24.06,24.16,24.02,24.12,24.12,0.92%,5203896
+2017/7/24,24.18,24.2,24.106,24.16,24.16,0.17%,2529401
+2017/7/25,24.06,24.14,24.02,24.06,24.06,-0.41%,9962032
+2017/7/26,23.98,24.3,23.96,24.24,24.24,0.75%,6538739
+2017/7/27,24.3,24.3,24.14,24.22,24.22,-0.08%,3614944
+2017/7/28,24.32,24.44,24.3,24.42,24.42,0.83%,2422501
+2017/7/31,24.38,24.44,24.36,24.44,24.44,0.08%,3470851
+2017/8/1,24.34,24.5,24.34,24.42,24.42,-0.08%,3441274
+2017/8/2,24.36,24.48,24.34,24.34,24.34,-0.33%,2455067
+2017/8/3,24.34,24.44,24.34,24.4,24.4,0.25%,3207939
+2017/8/4,24.28,24.293,24.12,24.22,24.22,-0.74%,3580909
+2017/8/7,24.18,24.24,24.16,24.2,24.2,-0.08%,2701882
+2017/8/8,24.28,24.3,24.06,24.24,24.24,0.17%,5011459
+2017/8/9,24.48,24.6,24.43,24.52,24.52,1.16%,12233881
+2017/8/10,24.7,24.76,24.68,24.72,24.72,0.82%,9621390
+2017/8/11,24.73,24.84,24.68,24.82,24.82,0.40%,5982673
+2017/8/14,24.68,24.74,24.62,24.64,24.64,-0.73%,5021348
+2017/8/15,24.4,24.52,24.38,24.46,24.46,-0.73%,3202302
+2017/8/16,24.42,24.7,24.4,24.66,24.66,0.82%,2849455
+2017/8/17,24.72,24.8,24.64,24.78,24.78,0.49%,9451445
+2017/8/18,24.96,25,24.7,24.74,24.74,-0.16%,8053275
+2017/8/21,24.8,24.88,24.78,24.82,24.82,0.32%,3487010
+2017/8/22,24.8,24.8,24.649,24.72,24.72,-0.40%,4646026
+2017/8/23,24.8,24.82,24.74,24.8,24.8,0.32%,2897818
+2017/8/24,24.76,24.814,24.7,24.72,24.72,-0.32%,4135194
+2017/8/25,24.84,24.88,24.52,24.84,24.84,0.49%,10072299
+2017/8/28,24.94,25.24,24.94,25.2,25.2,1.45%,5589723
+2017/8/29,25.44,25.46,25.09,25.16,25.16,-0.16%,13483348
+2017/8/30,25.16,25.2,25.118,25.16,25.16,0.00%,4598946
+2017/8/31,25.2,25.46,25.18,25.44,25.44,1.11%,4927408
+2017/9/1,25.5,25.5,25.3,25.5,25.5,0.24%,6083453
+2017/9/5,25.62,25.86,25.6,25.78,25.78,1.10%,6005887
+2017/9/6,25.76,25.78,25.6,25.66,25.66,-0.47%,4324416
+2017/9/7,25.82,25.96,25.78,25.92,25.92,1.01%,6461233
+2017/9/8,25.92,25.96,25.82,25.9,25.9,-0.08%,5838272
+2017/9/11,25.64,25.68,25.5,25.52,25.52,-1.47%,5432054
+2017/9/12,25.48,25.62,25.48,25.6,25.6,0.31%,4564139
+2017/9/13,25.58,25.58,25.38,25.42,25.42,-0.70%,3828481
+2017/9/14,25.42,25.58,25.402,25.52,25.52,0.39%,3345489
+2017/9/15,25.5,25.5,25.36,25.4,25.4,-0.47%,2431542
+2017/9/18,25.22,25.24,25.08,25.14,25.14,-1.02%,3781987
+2017/9/19,25.18,25.22,25.08,25.2,25.2,0.24%,3583462
+2017/9/20,25.22,25.28,24.91,25,25,-0.79%,6797376
+2017/9/21,24.8,24.9,24.78,24.82,24.82,-0.72%,3621712
+2017/9/22,24.9,24.96,24.86,24.94,24.94,0.48%,3645528
+2017/9/25,24.84,25.22,24.82,25.2,25.2,1.04%,14675371
+2017/9/26,25,25.06,24.86,24.92,24.92,-1.11%,5533914
+2017/9/27,24.7,24.78,24.66,24.66,24.66,-1.04%,4360929
+2017/9/28,24.7,24.78,24.64,24.72,24.72,0.24%,5649633
+2017/9/29,24.74,24.758,24.6,24.62,24.62,-0.40%,3915780
+2017/10/2,24.52,24.553,24.42,24.42,24.42,-0.81%,5020436
+2017/10/3,24.44,24.5,24.42,24.44,24.44,0.08%,4478843
+2017/10/4,24.52,24.54,24.42,24.5,24.5,0.25%,6019315
+2017/10/5,24.52,24.54,24.36,24.38,24.38,-0.49%,8880458
+2017/10/6,24.32,24.52,24.22,24.48,24.48,0.41%,5806621
+2017/10/9,24.6,24.7,24.588,24.7,24.7,0.90%,1339204
+2017/10/10,24.8,24.88,24.76,24.78,24.78,0.32%,3577664
+2017/10/11,24.8,24.86,24.68,24.86,24.86,0.32%,4107422
+2017/10/12,24.86,24.9,24.78,24.86,24.86,0.00%,1820320
+2017/10/13,25.02,25.08,24.96,25.08,25.08,0.88%,2317404
+2017/10/16,25.06,25.098,24.8,24.9,24.9,-0.72%,5874344
+2017/10/17,24.7,24.76,24.64,24.72,24.72,-0.72%,4726500
+2017/10/18,24.64,24.678,24.6,24.62,24.62,-0.40%,9404189
+2017/10/19,24.72,24.8,24.7,24.78,24.78,0.65%,5898021
+2017/10/20,24.62,24.68,24.56,24.6,24.6,-0.73%,2971150
+2017/10/23,24.48,24.66,24.46,24.66,24.66,0.24%,2593094
+2017/10/24,24.54,24.64,24.48,24.54,24.54,-0.49%,7514056
+2017/10/25,24.56,24.6,24.46,24.58,24.58,0.16%,4709356
+2017/10/26,24.52,24.52,24.32,24.36,24.36,-0.90%,4536943
+2017/10/27,24.36,24.48,24.32,24.46,24.46,0.41%,8895520
+2017/10/30,24.48,24.58,24.44,24.52,24.52,0.25%,3164881
+2017/10/31,24.44,24.46,24.37,24.42,24.42,-0.41%,3401857
+2017/11/1,24.48,24.6,24.44,24.5,24.5,0.33%,6237100
+2017/11/2,24.54,24.68,24.5,24.54,24.54,0.16%,3366569
+2017/11/3,24.56,24.58,24.32,24.42,24.42,-0.49%,3280959
+2017/11/6,24.42,24.66,24.42,24.62,24.62,0.82%,3437132
+2017/11/7,24.58,24.6,24.44,24.52,24.52,-0.41%,3664122
+2017/11/8,24.68,24.74,24.6,24.62,24.62,0.41%,3817891
+2017/11/9,24.66,24.78,24.64,24.7,24.7,0.32%,7256370
+2017/11/10,24.68,24.72,24.466,24.52,24.52,-0.73%,3868201
+2017/11/13,24.58,24.6,24.54,24.56,24.56,0.16%,2448571
+2017/11/14,24.48,24.68,24.44,24.62,24.62,0.24%,3542445
+2017/11/15,24.72,24.76,24.54,24.56,24.56,-0.24%,4131500
+2017/11/16,24.58,24.64,24.54,24.58,24.58,0.08%,2143523
+2017/11/17,24.72,24.93,24.68,24.86,24.86,1.14%,3562887
+2017/11/20,24.76,24.78,24.5,24.56,24.56,-1.21%,5190125
+2017/11/21,24.62,24.7,24.58,24.6,24.6,0.16%,4633943
+2017/11/22,24.74,24.88,24.72,24.84,24.84,0.98%,8202562
+2017/11/24,24.78,24.82,24.73,24.76,24.76,-0.32%,1741779
+2017/11/27,24.94,24.96,24.827,24.88,24.88,0.48%,4048968
+2017/11/28,24.9,24.92,24.8,24.86,24.86,-0.08%,5291953
+2017/11/29,24.74,24.76,24.64,24.7,24.7,-0.64%,3792790
+2017/11/30,24.58,24.62,24.4,24.5,24.5,-0.81%,4079001
+2017/12/1,24.48,24.78,24.42,24.6,24.6,0.41%,5009261
+2017/12/4,24.52,24.54,24.46,24.54,24.54,-0.24%,3033293
+2017/12/5,24.38,24.4,24.22,24.34,24.34,-0.81%,4509634
+2017/12/6,24.3,24.38,24.26,24.3,24.3,-0.16%,3715041
+2017/12/7,24.08,24.12,23.9,23.98,23.98,-1.32%,4212874
+2017/12/8,24.02,24.06,23.94,23.98,23.98,0.00%,4416026
+2017/12/11,23.96,24,23.84,23.88,23.88,-0.42%,3206472
+2017/12/12,23.84,23.92,23.76,23.92,23.92,0.17%,3898354
+2017/12/13,23.9,24.16,23.88,24.12,24.12,0.84%,5267215
+2017/12/14,24.12,24.14,24.02,24.08,24.08,-0.17%,7155649
+2017/12/15,24.18,24.2,24.08,24.12,24.12,0.17%,4236817
+2017/12/18,24.23,24.3,24.2,24.22,24.22,0.41%,3176143
+2017/12/19,24.24,24.26,24.18,24.24,24.24,0.08%,3447617
+2017/12/20,24.26,24.36,24.24,24.3,24.3,0.25%,7284563
+2017/12/21,24.3,24.38,24.28,24.36,24.36,0.25%,5167966
+2017/12/22,24.42,24.52,24.4,24.5,24.5,0.57%,4459753
+2017/12/26,24.62,24.66,24.58,24.64,24.64,0.57%,1993224
+2017/12/27,24.68,24.76,24.66,24.76,24.76,0.49%,3350297
+2017/12/28,24.86,24.9,24.8,24.88,24.88,0.48%,3633811
+2017/12/29,25.02,25.12,25,25.02,25.02,0.56%,5793133
+2018/1/2,25.24,25.34,25.18,25.34,25.34,1.28%,5181470
+2018/1/3,25.32,25.32,25.12,25.28,25.28,-0.24%,7576264
+2018/1/4,25.28,25.48,25.24,25.42,25.42,0.55%,6067366
+2018/1/5,25.28,25.4,25.26,25.38,25.38,-0.16%,6636529
+2018/1/8,25.38,25.38,25.28,25.38,25.38,0.00%,6468683
+2018/1/9,25.22,25.28,25.14,25.26,25.26,-0.47%,5104333
+2018/1/10,25.34,25.38,25.26,25.32,25.32,0.24%,5813065
+2018/1/11,25.36,25.44,25.36,25.38,25.38,0.24%,4295416
+2018/1/12,25.52,25.74,25.46,25.72,25.72,1.34%,6652684
+2018/1/16,25.64,25.74,25.58,25.72,25.72,0.00%,3647956
+2018/1/17,25.68,25.76,25.48,25.54,25.54,-0.70%,11110456
+2018/1/18,25.58,25.6,25.46,25.5,25.5,-0.16%,9280136
+2018/1/19,25.6,25.66,25.56,25.56,25.56,0.24%,3459443
+2018/1/22,25.62,25.66,25.56,25.62,25.62,0.23%,3357946
+2018/1/23,25.62,25.78,25.56,25.76,25.76,0.55%,5581187
+2018/1/24,26,26.16,25.96,26.1,26.1,1.32%,7793809
+2018/1/25,26.06,26.22,25.78,25.88,25.88,-0.84%,9972410
+2018/1/26,25.96,26.02,25.9,25.94,25.94,0.23%,7175379
+2018/1/29,25.84,25.84,25.68,25.76,25.76,-0.69%,3987142
+2018/1/30,25.88,25.9,25.66,25.66,25.66,-0.39%,4766097
+2018/1/31,25.8,25.88,25.582,25.84,25.84,0.70%,10433580
+2018/2/1,25.76,25.94,25.72,25.94,25.94,0.39%,6675995
+2018/2/2,25.68,25.68,25.5,25.6,25.6,-1.31%,7690414
+2018/2/5,25.68,25.78,25.6,25.7,25.7,0.39%,9007017
+2018/2/6,25.62,25.64,25.34,25.38,25.38,-1.25%,9767555
+2018/2/7,25.38,25.46,25.18,25.24,25.24,-0.55%,5694149
+2018/2/8,25.3,25.4,25.2,25.3,25.3,0.24%,6061892
+2018/2/9,25.24,25.34,25.18,25.26,25.26,-0.16%,5756981
+2018/2/12,25.32,25.48,25.32,25.36,25.36,0.40%,5811604
+2018/2/13,25.48,25.54,25.4,25.52,25.52,0.63%,4087054
+2018/2/14,25.6,26.04,25.56,25.96,25.96,1.72%,9757376
+2018/2/15,26.02,26.04,25.9,25.98,25.98,0.08%,6957313
+2018/2/16,25.96,26.06,25.84,25.9,25.9,-0.31%,6809420
+2018/2/20,25.76,25.8,25.5,25.54,25.54,-1.39%,6761018
+2018/2/21,25.6,25.66,25.4,25.42,25.42,-0.47%,6948293
+2018/2/22,25.48,25.58,25.48,25.58,25.58,0.63%,4083749
+2018/2/23,25.54,25.56,25.48,25.54,25.54,-0.16%,3359020
+2018/2/26,25.58,25.64,25.54,25.58,25.58,0.16%,4613785
+2018/2/27,25.54,25.54,25.22,25.3,25.3,-1.09%,8454465
+2018/2/28,25.32,25.38,25.28,25.32,25.32,0.08%,4203687
+2018/3/1,25.14,25.38,25,25.24,25.24,-0.32%,6123711
+2018/3/2,25.44,25.44,25.3,25.36,25.36,0.48%,7766245
+2018/3/5,25.38,25.4,25.3,25.32,25.32,-0.16%,4704573
+2018/3/6,25.52,25.7,25.52,25.6,25.6,1.11%,6466307
+2018/3/7,25.56,25.56,25.38,25.42,25.42,-0.70%,7195654
+2018/3/8,25.46,25.46,25.32,25.38,25.38,-0.16%,6679198
+2018/3/9,25.3,25.44,25.26,25.4,25.4,0.08%,5040443
+2018/3/12,25.32,25.42,25.26,25.4,25.4,0.00%,3345373
+2018/3/13,25.42,25.5,25.32,25.46,25.46,0.24%,4769986
+2018/3/14,25.42,25.46,25.37,25.44,25.44,-0.08%,9817461
+2018/3/15,25.34,25.36,25.24,25.28,25.28,-0.63%,6718616
+2018/3/16,25.28,25.28,25.14,25.22,25.22,-0.24%,9487988
+2018/3/19,25.22,25.34,25.18,25.28,25.28,0.24%,5005780
+2018/3/20,25.2,25.22,25.1,25.16,25.16,-0.47%,5434701
+2018/3/21,25.38,25.66,25.3,25.6,25.6,1.75%,9498431
+2018/3/22,25.54,25.58,25.44,25.5,25.5,-0.39%,6592678
+2018/3/23,25.9,25.94,25.86,25.86,25.86,1.41%,8026850
+2018/3/26,25.94,26.04,25.92,25.98,25.98,0.46%,5914973
+2018/3/27,25.78,25.84,25.72,25.82,25.82,-0.62%,5158462
+2018/3/28,25.62,25.64,25.4,25.46,25.46,-1.39%,7605408
+2018/3/29,25.38,25.48,25.36,25.46,25.46,0.00%,4740760
+2018/4/2,25.62,25.82,25.6,25.78,25.78,1.26%,7523756
+2018/4/3,25.62,25.64,25.52,25.58,25.58,-0.78%,6692368
+2018/4/4,25.82,25.82,25.58,25.62,25.62,0.16%,8125372
+2018/4/5,25.42,25.54,25.4,25.48,25.48,-0.55%,9915742
+2018/4/6,25.62,25.64,25.54,25.62,25.62,0.55%,6317947
+2018/4/9,25.62,25.7,25.56,25.68,25.68,0.23%,7015855
+2018/4/10,25.72,25.78,25.66,25.76,25.76,0.31%,6103827
+2018/4/11,25.96,26.22,25.88,25.94,25.94,0.70%,9584577
+2018/4/12,25.8,25.8,25.6,25.64,25.64,-1.16%,6867757
+2018/4/13,25.72,25.86,25.72,25.82,25.82,0.70%,6162405
+2018/4/16,25.88,25.94,25.82,25.86,25.86,0.15%,4774290
+2018/4/17,25.74,25.88,25.72,25.88,25.88,0.08%,5104527
+2018/4/18,26,26.04,25.88,25.88,25.88,0.00%,6278316
+2018/4/19,25.88,25.9,25.74,25.86,25.86,-0.08%,7090659
+2018/4/20,25.66,25.72,25.62,25.64,25.64,-0.85%,6171518
+2018/4/23,25.44,25.48,25.38,25.44,25.44,-0.78%,4951492
+2018/4/24,25.48,25.58,25.44,25.58,25.58,0.55%,5928660
+2018/4/25,25.36,25.42,25.32,25.38,25.38,-0.78%,4680529
+2018/4/26,25.44,25.44,25.24,25.3,25.3,-0.32%,6874667
+2018/4/27,25.36,25.44,25.34,25.42,25.42,0.47%,4509067
+2018/4/30,25.2,25.36,25.14,25.24,25.24,-0.71%,6894685
+2018/5/1,25.1,25.12,25,25.06,25.06,-0.71%,7395842
+2018/5/2,25.08,25.22,25.02,25.06,25.06,0.00%,7750820
+2018/5/3,25.26,25.28,25.16,25.18,25.18,0.48%,5397431
+2018/5/4,25.14,25.24,25.12,25.24,25.24,0.24%,5254171
+2018/5/7,25.22,25.26,25.16,25.24,25.24,0.00%,4613667
+2018/5/8,25.16,25.3,25.06,25.24,25.24,0.00%,8403854
+2018/5/9,25.22,25.3,25.16,25.2,25.2,-0.16%,7119138
+2018/5/10,25.34,25.4,25.26,25.34,25.34,0.56%,6211482
+2018/5/11,25.44,25.44,25.3,25.3,25.3,-0.16%,4773206
+2018/5/14,25.34,25.36,25.2,25.22,25.22,-0.32%,6928300
+2018/5/15,24.88,24.88,24.72,24.8,24.8,-1.67%,6880841
+2018/5/16,24.8,24.84,24.7,24.78,24.78,-0.08%,5251668
+2018/5/17,24.76,24.8,24.7,24.76,24.76,-0.08%,5230332
+2018/5/18,24.72,24.84,24.7,24.8,24.8,0.16%,4817461
+2018/5/21,24.76,24.82,24.7,24.82,24.82,0.08%,2858284
+2018/5/22,24.86,24.86,24.78,24.8,24.8,-0.08%,3667760
+2018/5/23,24.72,24.86,24.72,24.82,24.82,0.08%,6084591
+2018/5/24,24.92,25.08,24.92,25.02,25.02,0.81%,6663642
+2018/5/25,25.02,25.06,24.94,24.96,24.96,-0.24%,3963283
+2018/5/29,24.86,25.04,24.84,24.96,24.96,0.00%,17877804
+2018/5/30,24.96,25.04,24.94,24.98,24.98,0.08%,6747155
+2018/5/31,24.96,25.06,24.92,24.92,24.92,-0.24%,15764113
+2018/6/1,24.82,24.94,24.78,24.82,24.82,-0.40%,9770408
+2018/6/4,24.9,24.9,24.78,24.78,24.78,-0.16%,15635014
+2018/6/5,24.84,24.96,24.76,24.88,24.88,0.40%,5913421
+2018/6/6,24.94,24.98,24.84,24.88,24.88,0.00%,11184718
+2018/6/7,24.88,24.94,24.86,24.88,24.88,0.00%,5564138
+2018/6/8,24.94,24.94,24.88,24.92,24.92,0.16%,4130691
+2018/6/11,24.92,25,24.9,24.94,24.94,0.08%,3522967
+2018/6/12,24.88,24.96,24.84,24.86,24.86,-0.32%,5953882
+2018/6/13,24.88,24.98,24.8,24.94,24.94,0.32%,8259059
+2018/6/14,25.02,25.1,24.98,25,25,0.24%,5822048
+2018/6/15,24.76,24.76,24.46,24.58,24.58,-1.68%,8826497
+2018/6/18,24.58,24.6,24.5,24.52,24.52,-0.24%,4529678
+2018/6/19,24.46,24.52,24.42,24.46,24.46,-0.24%,4923844
+2018/6/20,24.46,24.48,24.34,24.36,24.36,-0.41%,4407894
+2018/6/21,24.3,24.38,24.26,24.3,24.3,-0.25%,6213410
+2018/6/22,24.36,24.38,24.32,24.36,24.36,0.25%,3759130
+2018/6/25,24.3,24.36,24.26,24.28,24.28,-0.33%,3791161
+2018/6/26,24.18,24.22,24.12,24.14,24.14,-0.58%,5432651
+2018/6/27,24.08,24.12,24,24,24,-0.58%,10120290
+2018/6/28,24.04,24.04,23.9,23.94,23.94,-0.25%,6839039
+2018/6/29,24,24.1,23.94,24.04,24.04,0.42%,4931516
+2018/7/2,23.96,23.96,23.78,23.8,23.8,-1.00%,9344632
+2018/7/3,23.96,24.12,23.96,24.02,24.02,0.92%,5456042
+2018/7/5,24.08,24.18,24.06,24.1,24.1,0.33%,4457835
+2018/7/6,24.12,24.12,24.04,24.06,24.06,-0.17%,10642750
+2018/7/9,24.24,24.26,24.12,24.12,24.12,0.25%,5738177
+2018/7/10,24.08,24.1,24.02,24.08,24.08,-0.17%,5843256
+2018/7/11,24,24.02,23.8,23.8,23.8,-1.16%,5842026
+2018/7/12,23.9,23.96,23.88,23.9,23.9,0.42%,7196403
+2018/7/13,23.82,23.86,23.78,23.8,23.8,-0.42%,6047159
+2018/7/16,23.8,23.84,23.74,23.82,23.82,0.08%,4033868
+2018/7/17,23.64,23.68,23.52,23.54,23.54,-1.18%,5448475
+2018/7/18,23.5,23.58,23.46,23.54,23.54,0.00%,7856753
+2018/7/19,23.3,23.58,23.3,23.46,23.46,-0.34%,7134057
+2018/7/20,23.56,23.64,23.54,23.62,23.62,0.68%,5075991
+2018/7/23,23.54,23.56,23.44,23.5,23.5,-0.51%,5738115
+2018/7/24,23.52,23.58,23.48,23.5,23.5,0.00%,4509276
+2018/7/25,23.64,23.66,23.54,23.64,23.64,0.60%,4742341
+2018/7/26,23.54,23.6,23.44,23.46,23.46,-0.76%,4391923
+2018/7/27,23.46,23.54,23.44,23.46,23.46,0.00%,4714281
+2018/7/30,23.44,23.5,23.42,23.44,23.44,-0.09%,3339835
+2018/7/31,23.38,23.58,23.36,23.48,23.48,0.17%,6170730
+2018/8/1,23.4,23.44,23.32,23.32,23.32,-0.68%,4459106
+2018/8/2,23.32,23.34,23.18,23.18,23.18,-0.60%,4190306
+2018/8/3,23.32,23.4,23.26,23.28,23.28,0.43%,4592482
+2018/8/6,23.2,23.24,23.16,23.16,23.16,-0.52%,5827872
+2018/8/7,23.26,23.28,23.18,23.2,23.2,0.17%,3681462
+2018/8/8,23.26,23.3,23.18,23.26,23.26,0.26%,5491655
+2018/8/9,23.26,23.32,23.24,23.24,23.24,-0.09%,2443416
+2018/8/10,23.26,23.34,23.22,23.22,23.22,-0.09%,6617298
+2018/8/13,23.06,23.06,22.84,22.9,22.9,-1.38%,6043063
+2018/8/14,22.94,23,22.86,22.92,22.92,0.09%,5390768
+2018/8/15,22.72,22.74,22.5,22.54,22.54,-1.66%,8177485
+2018/8/16,22.56,22.66,22.5,22.52,22.52,-0.09%,5078452
+2018/8/17,22.62,22.72,22.56,22.7,22.7,0.80%,6630843
+2018/8/20,22.76,22.84,22.72,22.82,22.82,0.53%,5800147
+2018/8/21,22.86,22.92,22.78,22.9,22.9,0.35%,4497333
+2018/8/22,22.98,23,22.9,22.94,22.94,0.17%,4147349
+2018/8/23,22.82,22.88,22.7,22.74,22.74,-0.87%,5920599
+2018/8/24,22.96,23.18,22.94,23.12,23.12,1.67%,5922610
+2018/8/27,23.14,23.26,23.12,23.2,23.2,0.35%,7415450
+2018/8/28,23.26,23.28,23,23.04,23.04,-0.69%,7751956
+2018/8/29,23.12,23.14,23.06,23.14,23.14,0.43%,5361775
+2018/8/30,23.08,23.1,22.94,23.02,23.02,-0.52%,6744126
+2018/8/31,23.06,23.12,22.98,23,23,-0.09%,5830213
+2018/9/4,22.86,22.92,22.8,22.9,22.9,-0.43%,13062225
+2018/9/5,22.96,22.98,22.92,22.96,22.96,0.26%,11179304
+2018/9/6,23.08,23.14,22.94,23.02,23.02,0.26%,7298846
+2018/9/7,22.96,23.02,22.9,22.92,22.92,-0.43%,5150881
+2018/9/10,22.96,22.98,22.9,22.92,22.92,0.00%,5132366
+2018/9/11,22.82,22.98,22.78,22.96,22.96,0.17%,3629472
+2018/9/12,22.92,23.18,22.9,23.12,23.12,0.70%,7035755
+2018/9/13,23.24,23.26,23.02,23.04,23.04,-0.35%,6076398
+2018/9/14,23.04,23.08,22.88,22.92,22.92,-0.52%,7055064
+2018/9/17,23,23.12,23,23,23,0.35%,4290008
+2018/9/18,23.04,23.08,22.94,22.98,22.98,-0.09%,7354416
+2018/9/19,23.06,23.14,23.04,23.06,23.06,0.35%,5028580
+2018/9/20,23.14,23.18,23.06,23.14,23.14,0.35%,5472068
+2018/9/21,22.88,23.02,22.86,22.98,22.98,-0.69%,7995177
+2018/9/24,23.04,23.1,22.98,22.98,22.98,0.00%,3839204
+2018/9/25,23.04,23.08,23,23.04,23.04,0.26%,2701707
+2018/9/26,22.92,23.02,22.82,22.9,22.9,-0.61%,6514859
+2018/9/27,22.72,22.78,22.66,22.72,22.72,-0.79%,6414461
+2018/9/28,22.74,22.9,22.7,22.86,22.86,0.62%,3759884
+2018/10/1,22.78,22.82,22.72,22.8,22.8,-0.26%,5066068
+2018/10/2,23.04,23.18,23.02,23.06,23.06,1.14%,5401376
+2018/10/3,23.08,23.12,22.94,23,23,-0.26%,9399532
+2018/10/4,23.08,23.14,22.96,22.98,22.98,-0.09%,6085653
+2018/10/5,23.06,23.12,23,23.06,23.06,0.35%,9478729
+2018/10/8,22.76,22.8,22.68,22.78,22.78,-1.21%,7869693
+2018/10/9,22.76,22.84,22.68,22.84,22.84,0.26%,8308608
+2018/10/10,22.78,22.9,22.74,22.88,22.88,0.18%,7932098
+2018/10/11,23.16,23.52,23.12,23.44,23.44,2.45%,12933887
+2018/10/12,23.42,23.46,23.32,23.36,23.36,-0.34%,6850420
+2018/10/15,23.54,23.62,23.48,23.5,23.5,0.60%,11034666
+2018/10/16,23.62,23.64,23.48,23.5,23.5,0.00%,7892303
+2018/10/17,23.48,23.58,23.44,23.44,23.44,-0.26%,6958947
+2018/10/18,23.46,23.6,23.42,23.5,23.5,0.26%,6126201
+2018/10/19,23.56,23.56,23.5,23.5,23.5,0.00%,5072912
+2018/10/22,23.42,23.46,23.4,23.44,23.44,-0.26%,4093266
+2018/10/23,23.74,23.76,23.58,23.58,23.58,0.60%,8809000
+2018/10/24,23.6,23.64,23.52,23.62,23.62,0.17%,8209152
+2018/10/25,23.64,23.66,23.54,23.6,23.6,-0.08%,7411730
+2018/10/26,23.68,23.84,23.62,23.64,23.64,0.17%,11127224
+2018/10/29,23.58,23.62,23.48,23.56,23.56,-0.34%,8211394
+2018/10/30,23.46,23.52,23.42,23.46,23.46,-0.42%,6053340
+2018/10/31,23.3,23.34,23.22,23.34,23.34,-0.51%,5691311
+2018/11/1,23.56,23.72,23.54,23.64,23.64,1.29%,10838192
+2018/11/2,23.62,23.7,23.58,23.64,23.64,0.00%,8171624
+2018/11/5,23.58,23.64,23.56,23.6,23.6,-0.17%,5255834
+2018/11/6,23.6,23.62,23.46,23.5,23.5,-0.42%,6317755
+2018/11/7,23.56,23.58,23.48,23.5,23.5,0.00%,4770417
+2018/11/8,23.46,23.52,23.4,23.44,23.44,-0.26%,5264428
+2018/11/9,23.2,23.26,23.12,23.2,23.2,-1.02%,8441703
+2018/11/12,23.1,23.12,23.02,23.02,23.02,-0.78%,6364206
+2018/11/13,23.06,23.1,22.98,23.02,23.02,0.00%,6866468
+2018/11/14,23.02,23.32,22.98,23.22,23.22,0.87%,7254419
+2018/11/15,23.26,23.3,23.22,23.24,23.24,0.09%,6085647
+2018/11/16,23.46,23.48,23.38,23.4,23.4,0.69%,4725201
+2018/11/19,23.42,23.5,23.38,23.46,23.46,0.26%,4831996
+2018/11/20,23.5,23.5,23.38,23.44,23.44,-0.09%,7477383
+2018/11/21,23.48,23.58,23.48,23.5,23.5,0.26%,4332570
+2018/11/23,23.46,23.5,23.42,23.44,23.44,-0.26%,2749304
+2018/11/26,23.46,23.48,23.42,23.44,23.44,0.00%,4352424
+2018/11/27,23.4,23.44,23.22,23.28,23.28,-0.68%,5133989
+2018/11/28,23.26,23.52,23.22,23.4,23.4,0.52%,7707285
+2018/11/29,23.48,23.56,23.42,23.46,23.46,0.26%,5969867
+2018/11/30,23.4,23.44,23.32,23.42,23.42,-0.17%,5438290
+2018/12/3,23.62,23.68,23.56,23.58,23.58,0.68%,8700058
+2018/12/4,23.78,23.8,23.7,23.74,23.74,0.68%,6714826
+2018/12/6,23.8,23.86,23.689,23.72,23.72,-0.08%,6582680
+2018/12/7,23.82,23.96,23.82,23.92,23.92,0.84%,5381866
+2018/12/10,23.86,23.9,23.8,23.84,23.84,-0.33%,6647707
+2018/12/11,23.84,23.9,23.78,23.82,23.82,-0.08%,5113421
+2018/12/12,23.86,23.92,23.84,23.88,23.88,0.25%,4918576
+2018/12/13,23.8,23.84,23.76,23.84,23.84,-0.17%,5803059
+2018/12/14,23.66,23.78,23.64,23.74,23.74,-0.42%,6489568
+2018/12/17,23.78,23.92,23.76,23.88,23.88,0.59%,6464074
+2018/12/18,23.9,23.96,23.88,23.92,23.92,0.17%,6261112
+2018/12/19,23.98,24.12,23.8,23.82,23.82,-0.42%,7679358
+2018/12/20,24.18,24.28,24.06,24.18,24.18,1.51%,15420454
+2018/12/21,24.18,24.18,24.02,24.06,24.06,-0.50%,9433101
+2018/12/24,24.24,24.36,24.22,24.3,24.3,1.00%,6625685
+2018/12/26,24.44,24.52,24.24,24.28,24.28,-0.08%,9310430
+2018/12/27,24.46,24.52,24.34,24.42,24.42,0.58%,8588600
+2018/12/28,24.5,24.56,24.46,24.54,24.54,0.49%,6015189
+2018/12/31,24.54,24.58,24.5,24.58,24.58,0.16%,6052462
+2019/1/2,24.6,24.68,24.5,24.6,24.6,0.08%,12776435
+2019/1/3,24.7,24.82,24.68,24.82,24.82,0.89%,14455747
+2019/1/4,24.6,24.66,24.46,24.64,24.64,-0.73%,14844264
+2019/1/7,24.78,24.78,24.64,24.7,24.7,0.24%,7559123
+2019/1/8,24.56,24.66,24.54,24.64,24.64,-0.24%,7574414
+2019/1/9,24.62,24.8,24.6,24.78,24.78,0.57%,4952997
+2019/1/10,24.72,24.76,24.64,24.64,24.64,-0.56%,5409742
+2019/1/11,24.7,24.74,24.66,24.68,24.68,0.16%,4536923
+2019/1/14,24.78,24.78,24.7,24.74,24.74,0.24%,3691705
+2019/1/15,24.78,24.82,24.64,24.7,24.7,-0.16%,6947048
+2019/1/16,24.74,24.82,24.72,24.78,24.78,0.32%,4900225
+2019/1/17,24.74,24.78,24.7,24.76,24.76,-0.08%,4706424
+2019/1/18,24.58,24.64,24.54,24.54,24.54,-0.89%,6900139
+2019/1/22,24.56,24.64,24.5,24.6,24.6,0.24%,6436188
+2019/1/23,24.52,24.64,24.5,24.58,24.58,-0.08%,10004997
+2019/1/24,24.54,24.6,24.5,24.52,24.52,-0.24%,12778913
+2019/1/25,24.72,24.92,24.72,24.9,24.9,1.55%,7368705
+2019/1/28,24.9,25,24.88,24.96,24.96,0.24%,5536003
+2019/1/29,25.08,25.14,25.02,25.14,25.14,0.72%,11817942
+2019/1/30,25.12,25.36,25.08,25.26,25.26,0.48%,6653349
+2019/1/31,25.38,25.38,25.26,25.28,25.28,0.08%,7894992
+2019/2/1,25.3,25.36,25.2,25.24,25.24,-0.16%,16128022
+2019/2/4,25.14,25.2,25.1,25.12,25.12,-0.48%,6915862
+2019/2/5,25.2,25.22,25.14,25.18,25.18,0.24%,5698236
+2019/2/6,25.18,25.18,25.02,25.02,25.02,-0.64%,5877513
+2019/2/7,25.1,25.14,25.02,25.1,25.1,0.32%,5073300
+2019/2/8,25.16,25.22,25.14,25.18,25.18,0.32%,4497553
+2019/2/11,24.98,25.1,24.98,25.06,25.06,-0.48%,13084583
+2019/2/12,25.14,25.16,25.06,25.12,25.12,0.24%,3733501
+2019/2/13,25.12,25.26,25,25.02,25.02,-0.40%,5667870
+2019/2/14,25.12,25.18,25.04,25.16,25.16,0.56%,5786557
+2019/2/15,25.26,25.34,25.18,25.32,25.32,0.64%,4073153
+2019/2/19,25.52,25.7,25.52,25.68,25.68,1.42%,6201313
+2019/2/20,25.74,25.8,25.6,25.66,25.66,-0.08%,11708307
+2019/2/21,25.56,25.6,25.34,25.34,25.34,-1.25%,6631011
+2019/2/22,25.44,25.54,25.42,25.46,25.46,0.47%,6081778
+2019/2/25,25.5,25.54,25.38,25.44,25.44,-0.08%,6008581
+2019/2/26,25.4,25.48,25.36,25.46,25.46,0.08%,4565447
+2019/2/27,25.38,25.4,25.22,25.3,25.3,-0.63%,5501437
+2019/2/28,25.28,25.3,25.14,25.16,25.16,-0.55%,6787982
+2019/3/1,25.04,25.14,24.7,24.72,24.72,-1.75%,14887768
+2019/3/4,24.64,24.7,24.56,24.66,24.66,-0.24%,7072207
+2019/3/5,24.6,24.68,24.54,24.68,24.68,0.08%,7662160
+2019/3/6,24.62,24.66,24.58,24.64,24.64,-0.16%,5261385
+2019/3/7,24.58,24.68,24.56,24.62,24.62,-0.08%,7998890
+2019/3/8,24.88,24.92,24.8,24.9,24.9,1.14%,9244106
+2019/3/11,24.82,24.84,24.72,24.78,24.78,-0.48%,5176765
+2019/3/12,24.84,24.94,24.82,24.94,24.94,0.65%,4517289
+2019/3/13,25.06,25.12,25.02,25.12,25.12,0.72%,4896007
+2019/3/14,24.8,24.84,24.76,24.82,24.82,-1.19%,5583526
+2019/3/15,24.94,25.02,24.9,24.92,24.92,0.40%,8095349
+2019/3/18,25,25.02,24.92,24.96,24.96,0.16%,4235746
+2019/3/19,25.1,25.1,25,25.02,25.02,0.24%,6322116
+2019/3/20,25.06,25.22,24.88,25.18,25.18,0.64%,7778447
+2019/3/21,25.22,25.22,24.96,25.08,25.08,-0.40%,3919753
+2019/3/22,25.14,25.18,25.08,25.14,25.14,0.24%,6488204
+2019/3/25,25.26,25.38,25.24,25.34,25.34,0.80%,5116273
+2019/3/26,25.26,25.26,25.14,25.22,25.22,-0.47%,6634945
+2019/3/27,25.2,25.22,25.06,25.08,25.08,-0.56%,6919177
+2019/3/28,24.8,24.82,24.68,24.72,24.72,-1.44%,7862461
+2019/3/29,24.86,24.88,24.74,24.76,24.76,0.16%,7075821
+2019/4/1,24.82,24.82,24.64,24.64,24.64,-0.48%,8069047
+2019/4/2,24.68,24.74,24.66,24.74,24.74,0.41%,9875028
+2019/4/3,24.68,24.74,24.68,24.7,24.7,-0.16%,8740399
+2019/4/4,24.58,24.8,24.52,24.76,24.76,0.24%,8601816
+2019/4/5,24.72,24.76,24.66,24.74,24.74,-0.08%,6047275
+2019/4/8,24.94,24.96,24.82,24.86,24.86,0.49%,3647053
+2019/4/9,24.98,25.02,24.96,24.96,24.96,0.40%,5322038
+2019/4/10,24.98,25.1,24.98,25.04,25.04,0.32%,6343717
+2019/4/11,24.84,24.9,24.7,24.74,24.74,-1.20%,6466326
+2019/4/12,24.74,24.8,24.7,24.7,24.7,-0.16%,3750797
+2019/4/15,24.58,24.7,24.56,24.66,24.66,-0.16%,5583340
+2019/4/16,24.42,24.46,24.38,24.46,24.46,-0.81%,10811181
+2019/4/17,24.42,24.44,24.38,24.42,24.42,-0.16%,16574489
+2019/4/18,24.4,24.46,24.36,24.44,24.44,0.08%,6246561
+2019/4/22,24.42,24.44,24.38,24.42,24.42,-0.08%,3344440
+2019/4/23,24.28,24.38,24.24,24.36,24.36,-0.25%,3936371
+2019/4/24,24.36,24.48,24.34,24.44,24.44,0.33%,7614200
+2019/4/25,24.48,24.56,24.44,24.46,24.46,0.08%,4587323
+2019/4/26,24.6,24.68,24.58,24.6,24.6,0.57%,3913100
+2019/4/29,24.52,24.54,24.46,24.5,24.5,-0.41%,4073990
+2019/4/30,24.52,24.62,24.52,24.58,24.58,0.33%,5098282
+2019/5/1,24.56,24.66,24.36,24.42,24.42,-0.65%,16327027
+2019/5/2,24.28,24.36,24.24,24.34,24.34,-0.33%,6405464
+2019/5/3,24.44,24.56,24.42,24.46,24.46,0.49%,10347088
+2019/5/6,24.48,24.56,24.44,24.5,24.5,0.16%,6065969
+2019/5/7,24.54,24.62,24.52,24.58,24.58,0.33%,9520403
+2019/5/8,24.66,24.66,24.48,24.52,24.52,-0.24%,10521925
+2019/5/9,24.52,24.66,24.5,24.6,24.6,0.33%,8526232
+2019/5/10,24.62,24.7,24.6,24.64,24.64,0.16%,8693148
+2019/5/13,24.86,24.92,24.8,24.88,24.88,0.97%,8982574
+2019/5/14,24.88,24.88,24.76,24.84,24.84,-0.16%,5107851
+2019/5/15,24.88,24.9,24.78,24.8,24.8,-0.16%,6594869
+2019/5/16,24.76,24.76,24.58,24.64,24.64,-0.65%,4960393
+2019/5/17,24.56,24.56,24.4,24.44,24.44,-0.81%,6074599
+2019/5/20,24.44,24.5,24.42,24.44,24.44,0.00%,4217909
+2019/5/21,24.34,24.4,24.3,24.38,24.38,-0.25%,5545049
+2019/5/22,24.4,24.44,24.36,24.38,24.38,0.00%,4063293
+2019/5/23,24.5,24.64,24.48,24.56,24.56,0.74%,6957049
+2019/5/24,24.56,24.6,24.52,24.58,24.58,0.08%,3603521
+2019/5/28,24.5,24.52,24.42,24.48,24.48,-0.41%,4637924
+2019/5/29,24.54,24.6,24.48,24.5,24.5,0.08%,6650166
+2019/5/30,24.52,24.68,24.5,24.66,24.66,0.65%,5567682
+2019/5/31,24.86,25.02,24.8,25.02,25.02,1.46%,9095514
+2019/6/3,25.18,25.42,25.12,25.36,25.36,1.36%,9939411
+2019/6/4,25.34,25.44,25.26,25.4,25.4,0.16%,7908417
+2019/6/5,25.6,25.64,25.4,25.46,25.46,0.24%,14939729
+2019/6/6,25.54,25.66,25.52,25.52,25.52,0.24%,5606928
+2019/6/7,25.72,25.82,25.62,25.66,25.66,0.55%,8377335
+2019/6/10,25.44,25.46,25.36,25.44,25.44,-0.86%,3019544
+2019/6/11,25.36,25.44,25.32,25.38,25.38,-0.24%,4547435
+2019/6/12,25.46,25.6,25.46,25.52,25.52,0.55%,7717632
+2019/6/13,25.56,25.72,25.54,25.66,25.66,0.55%,10985686
+2019/6/14,25.8,25.9,25.6,25.66,25.66,0.00%,11107053
+2019/6/17,25.7,25.72,25.58,25.64,25.64,-0.08%,6176374
+2019/6/18,25.86,25.92,25.64,25.76,25.76,0.47%,11959836
+2019/6/19,25.72,25.96,25.7,25.94,25.94,0.70%,12792090
+2019/6/20,26.44,26.68,26.4,26.58,26.58,2.47%,12525563
+2019/6/21,26.74,26.82,26.58,26.78,26.78,0.75%,8682747
+2019/6/24,26.94,27.18,26.88,27.18,27.18,1.49%,11448948
+2019/6/25,27.38,27.5,27.02,27.24,27.24,0.22%,28642312
+2019/6/26,27,27.1,26.86,26.96,26.96,-1.03%,8570398
+2019/6/27,26.86,26.98,26.82,26.96,26.96,0.00%,8532405
+2019/6/28,27,27.06,26.9,27,27,0.15%,4490488
+2019/7/1,26.7,26.72,26.48,26.5,26.5,-1.85%,12061091
+2019/7/2,26.64,27.1,26.6,27.06,27.06,2.11%,11963132
+2019/7/3,27.1,27.2,27.02,27.12,27.12,0.22%,10464359
+2019/7/5,26.66,26.84,26.54,26.8,26.8,-1.18%,11607546
+2019/7/8,26.82,26.86,26.64,26.64,26.64,-0.60%,11112088
+2019/7/9,26.68,26.8,26.6,26.72,26.72,0.30%,8298658
+2019/7/10,26.96,27.16,26.86,27.14,27.14,1.57%,11648821
+2019/7/11,27.1,27.12,26.86,26.92,26.92,-0.81%,11606596
+2019/7/12,26.96,27.12,26.9,27.08,27.08,0.59%,8476817
+2019/7/15,27.02,27.08,26.94,27.08,27.08,0.00%,5652260
+2019/7/16,27.02,27.06,26.8,26.86,26.86,-0.81%,7299043
+2019/7/17,26.96,27.3,26.96,27.28,27.28,1.56%,7763702
+2019/7/18,27.16,27.72,27.1,27.66,27.66,1.39%,14473311
+2019/7/19,27.48,27.6,27.18,27.3,27.3,-1.30%,13978307
+2019/7/22,27.3,27.36,27.24,27.26,27.26,-0.15%,6798085
+2019/7/23,27.28,27.38,27.1,27.12,27.12,-0.51%,8126049
+2019/7/24,27.32,27.36,27.18,27.24,27.24,0.44%,6428026
+2019/7/25,27.24,27.24,27,27.06,27.06,-0.66%,9353923
+2019/7/26,27.24,27.24,27.1,27.1,27.1,0.15%,6651900
+2019/7/29,27.22,27.34,27.08,27.28,27.28,0.66%,17288351
+2019/7/30,27.36,27.44,27.26,27.38,27.38,0.37%,6888161
+2019/7/31,27.4,27.48,26.98,27.04,27.04,-1.24%,14763137
+2019/8/1,26.86,27.68,26.84,27.66,27.66,2.29%,15850735
+2019/8/2,27.48,27.72,27.46,27.58,27.58,-0.29%,11954384
+2019/8/5,27.98,28.14,27.8,27.96,27.96,1.38%,17616824
+2019/8/6,28.06,28.2,28,28.2,28.2,0.86%,12304195
+2019/8/7,28.66,28.9,28.58,28.6,28.6,1.42%,19868234
+2019/8/8,28.6,28.88,28.56,28.78,28.78,0.63%,14349999
+2019/8/9,28.68,28.82,28.6,28.66,28.66,-0.42%,12311419
+2019/8/12,28.76,29.1,28.74,28.92,28.92,0.91%,17072318
+2019/8/13,29.06,29.08,28.3,28.76,28.76,-0.55%,23414572
+2019/8/14,29,29.16,28.82,28.96,28.96,0.70%,16692254
+2019/8/15,29.02,29.22,28.94,29.16,29.16,0.69%,14479659
+2019/8/16,28.98,29.04,28.774,28.98,28.98,-0.62%,9701878
+2019/8/19,28.68,28.78,28.58,28.64,28.64,-1.17%,7356020
+2019/8/20,28.78,28.86,28.7,28.84,28.84,0.70%,11368477
+2019/8/21,28.74,28.84,28.7,28.72,28.72,-0.42%,8359217
+2019/8/22,28.68,28.78,28.64,28.68,28.68,-0.14%,7513883
+2019/8/23,28.78,29.28,28.74,29.24,29.24,1.95%,12919216
+2019/8/26,29.3,29.42,29.2,29.26,29.26,0.07%,9588558
+2019/8/27,29.3,29.56,29.28,29.52,29.52,0.89%,10359803
+2019/8/28,29.5,29.56,29.34,29.46,29.46,-0.20%,15349525
+2019/8/29,29.52,29.52,29.08,29.24,29.24,-0.75%,13813174
+2019/8/30,29.2,29.34,29.02,29.12,29.12,-0.41%,10831338
+2019/9/3,29.42,29.66,29.36,29.58,29.58,1.58%,21021168
+2019/9/4,29.54,29.8,29.52,29.76,29.76,0.61%,20542962
+2019/9/5,29.44,29.44,28.8,29.06,29.06,-2.35%,20058151
+2019/9/6,29.14,29.24,28.78,28.82,28.82,-0.83%,15550900
+2019/9/9,28.88,28.92,28.64,28.68,28.68,-0.49%,9271170
+2019/9/10,28.66,28.72,28.44,28.44,28.44,-0.84%,12145172
+2019/9/11,28.46,28.68,28.46,28.62,28.62,0.63%,9149753
+2019/9/12,28.96,29.04,28.64,28.66,28.66,0.14%,15671086
+2019/9/13,28.76,28.82,28.42,28.44,28.44,-0.77%,11184329
+2019/9/16,28.74,28.82,28.6,28.68,28.68,0.84%,9364885
+2019/9/17,28.78,28.84,28.66,28.72,28.72,0.14%,8036198
+2019/9/18,28.8,28.92,28.36,28.54,28.54,-0.63%,16190559
+2019/9/19,28.74,28.76,28.62,28.68,28.68,0.49%,5552681
+2019/9/20,28.74,29.02,28.7,29.02,29.02,1.19%,8689071
+2019/9/23,29.04,29.22,29.02,29.18,29.18,0.55%,8147062
+2019/9/24,29.06,29.38,29,29.32,29.32,0.48%,15810842
+2019/9/25,29.24,29.28,28.7,28.78,28.78,-1.84%,15541784
+2019/9/26,28.84,28.94,28.72,28.78,28.78,0.00%,13550995
+2019/9/27,28.48,28.76,28.44,28.64,28.64,-0.49%,14546071
+2019/9/30,28.38,28.46,28,28.2,28.2,-1.54%,8855854
+2019/10/1,28.02,28.46,27.96,28.34,28.34,0.50%,13541447
+2019/10/2,28.58,28.8,28.5,28.68,28.68,1.20%,12941476
+2019/10/3,28.68,29.08,28.68,28.82,28.82,0.49%,15455411
+2019/10/4,28.72,28.88,28.66,28.82,28.82,0.00%,13184781
+2019/10/7,28.66,28.78,28.46,28.56,28.56,-0.90%,11413972
+2019/10/8,28.84,28.88,28.64,28.82,28.82,0.91%,20752822
+2019/10/9,28.86,28.94,28.74,28.84,28.84,0.07%,8710259
+2019/10/10,28.74,28.74,28.52,28.58,28.58,-0.90%,9250380
+2019/10/11,28.4,28.44,28.2,28.42,28.42,-0.56%,15849672
+2019/10/14,28.52,28.58,28.48,28.52,28.52,0.35%,3216761
+2019/10/15,28.46,28.48,28.26,28.36,28.36,-0.56%,8875175
+2019/10/16,28.46,28.52,28.34,28.5,28.5,0.49%,6483620
+2019/10/17,28.5,28.64,28.5,28.54,28.54,0.14%,5118316
+2019/10/18,28.52,28.56,28.48,28.5,28.5,-0.14%,3968265
+2019/10/21,28.54,28.58,28.34,28.36,28.36,-0.49%,3817943
+2019/10/22,28.44,28.48,28.36,28.46,28.46,0.35%,3648953
+2019/10/23,28.52,28.62,28.52,28.54,28.54,0.28%,5371071
+2019/10/24,28.62,28.76,28.6,28.74,28.74,0.70%,6395748
+2019/10/25,29,29,28.7,28.8,28.8,0.21%,8116802
+2019/10/28,28.68,28.68,28.5,28.54,28.54,-0.90%,6868073
+2019/10/29,28.42,28.54,28.38,28.44,28.44,-0.35%,6936468
+2019/10/30,28.52,28.64,28.32,28.64,28.64,0.70%,9684382
+2019/10/31,28.82,28.96,28.8,28.92,28.92,0.98%,8658103
+2019/11/1,28.88,29,28.82,28.92,28.92,0.00%,8842463
+2019/11/4,28.88,28.92,28.76,28.86,28.86,-0.21%,8008063
+2019/11/5,28.56,28.6,28.28,28.38,28.38,-1.66%,10268100
+2019/11/6,28.44,28.58,28.4,28.52,28.52,0.49%,7631760
+2019/11/7,28.42,28.46,27.94,28.06,28.06,-1.61%,12781069
+2019/11/8,27.94,28.08,27.88,27.9,27.9,-0.57%,7486074
+2019/11/11,27.92,27.98,27.68,27.8,27.8,-0.36%,7772045
+2019/11/12,27.82,27.92,27.64,27.9,27.9,0.36%,8859061
+2019/11/13,27.98,28.06,27.92,28,28,0.36%,8853935
+2019/11/14,28.1,28.2,28,28.12,28.12,0.43%,5942492
+2019/11/15,28.02,28.1,28,28.06,28.06,-0.21%,4568850
+2019/11/18,28.1,28.18,28.06,28.16,28.16,0.36%,5683365
+2019/11/19,28.02,28.2,28.02,28.16,28.16,0.00%,4444478
+2019/11/20,28.12,28.22,28.02,28.16,28.16,0.00%,9434075
+2019/11/21,28.1,28.12,27.96,28,28,-0.57%,6772727
+2019/11/22,28.08,28.1,27.94,27.96,27.96,-0.14%,6842295
+2019/11/25,27.88,27.92,27.8,27.82,27.82,-0.50%,5670482
+2019/11/26,27.8,27.98,27.72,27.96,27.96,0.50%,5279105
+2019/11/27,27.82,27.86,27.76,27.82,27.82,-0.50%,4745138
+2019/11/29,27.82,28.04,27.8,27.96,27.96,0.50%,4400306
+2019/12/2,27.86,28.02,27.86,27.96,27.96,0.00%,12991292
+2019/12/3,28.24,28.34,28.2,28.24,28.24,1.00%,8736505
+2019/12/4,28.26,28.26,28.12,28.18,28.18,-0.21%,14236547
+2019/12/5,28.18,28.3,28.16,28.22,28.22,0.14%,7489741
+2019/12/6,27.98,27.98,27.88,27.92,27.92,-1.06%,10973727
+2019/12/9,27.98,27.98,27.9,27.94,27.94,0.07%,4782061
+2019/12/10,28.06,28.08,27.96,28,28,0.21%,4232241
+2019/12/11,28.06,28.28,28.04,28.22,28.22,0.79%,7113596
+2019/12/12,28.38,28.4,28,28.1,28.1,-0.43%,11945334
+2019/12/13,28.12,28.26,28.02,28.24,28.24,0.50%,6925314
+2019/12/16,28.24,28.3,28.18,28.24,28.24,0.00%,4776010
+2019/12/17,28.22,28.26,28.18,28.2,28.2,-0.14%,11989594
+2019/12/18,28.18,28.26,28.16,28.2,28.2,0.00%,7531148
+2019/12/19,28.2,28.32,28.2,28.26,28.26,0.21%,6139448
+2019/12/20,28.28,28.3,28.2,28.24,28.24,-0.07%,3114864
+2019/12/23,28.32,28.42,28.32,28.4,28.4,0.57%,3849805
+2019/12/24,28.5,28.68,28.5,28.66,28.66,0.92%,2714481
+2019/12/26,28.82,28.92,28.8,28.9,28.9,0.84%,3568148
+2019/12/27,28.88,28.98,28.86,28.88,28.88,-0.07%,3541536
+2019/12/30,28.94,28.98,28.92,28.98,28.98,0.35%,6632938
+2019/12/31,29.1,29.16,28.98,29,29,0.07%,7148961
+2020/1/2,29.2,29.28,29.12,29.22,29.22,0.76%,18539162
+2020/1/3,29.6,29.7,29.52,29.62,29.62,1.37%,9172600
+2020/1/6,30.14,30.14,29.82,29.92,29.92,1.01%,15387083
+2020/1/7,29.96,30.08,29.94,30.04,30.04,0.40%,10546460
+2020/1/8,30.16,30.18,29.66,29.82,29.82,-0.73%,17847537
+2020/1/9,29.64,29.72,29.52,29.64,29.64,-0.60%,8057736
+2020/1/10,29.7,29.84,29.66,29.84,29.84,0.67%,8781158
+2020/1/13,29.7,29.72,29.58,29.6,29.6,-0.80%,5791875
+2020/1/14,29.5,29.6,29.46,29.56,29.56,-0.14%,8079912
+2020/1/15,29.7,29.78,29.6,29.76,29.76,0.68%,8530213
+2020/1/16,29.7,29.74,29.58,29.7,29.7,-0.20%,7724246
+2020/1/17,29.76,29.84,29.7,29.78,29.78,0.27%,5194703
+2020/1/21,29.6,29.82,29.54,29.8,29.8,0.07%,8172201
+2020/1/22,29.78,29.8,29.72,29.8,29.8,0.00%,7438519
+2020/1/23,29.78,29.98,29.76,29.88,29.88,0.27%,8413558
+2020/1/24,29.82,30.12,29.82,30.04,30.04,0.54%,10426784
+2020/1/27,30.3,30.32,30.14,30.26,30.26,0.73%,7522428
+2020/1/28,30.12,30.16,29.94,29.98,29.98,-0.93%,7758635
+2020/1/29,30,30.16,29.96,30.12,30.12,0.47%,10552742
+2020/1/30,30.2,30.32,30.04,30.14,30.14,0.07%,13551943
+2020/1/31,30.22,30.38,30.2,30.34,30.34,0.66%,14083221
+2020/2/3,30.16,30.34,30,30.12,30.12,-0.73%,11003745
+2020/2/4,29.84,29.86,29.6,29.72,29.72,-1.33%,10882922
+2020/2/5,29.7,29.8,29.68,29.76,29.76,0.13%,8931802
+2020/2/6,29.88,29.98,29.84,29.94,29.94,0.60%,7569835
+2020/2/7,30.02,30.08,29.92,30,30,0.20%,7035781
+2020/2/10,30.1,30.14,30.04,30.06,30.06,0.20%,6318514
+2020/2/11,30.06,30.08,29.86,29.96,29.96,-0.33%,8961631
+2020/2/12,29.94,30.02,29.88,29.94,29.94,-0.07%,6615462
+2020/2/13,30.1,30.18,30.04,30.14,30.14,0.67%,11032676
+2020/2/14,30.2,30.28,30.18,30.26,30.26,0.40%,5490811
+2020/2/18,30.44,30.68,30.34,30.64,30.64,1.26%,9514322
+2020/2/19,30.66,30.82,30.62,30.82,30.82,0.59%,10491951
+2020/2/20,30.86,31.04,30.84,30.96,30.96,0.45%,8150479
+2020/2/21,31.36,31.52,31.3,31.42,31.42,1.49%,12641398
+2020/2/24,32.14,32.18,31.54,31.7,31.7,0.89%,24413439
+2020/2/25,31.5,31.7,31.04,31.12,31.12,-1.83%,26277246
+2020/2/26,31.24,31.54,31.04,31.26,31.26,0.45%,20813942
+2020/2/27,31.58,31.74,31.24,31.24,31.24,-0.06%,22704920
+2020/2/28,31.02,31.02,29.86,30.14,30.14,-3.52%,31490480
+2020/3/2,30.44,30.6,30.26,30.3,30.3,0.53%,17714460
+2020/3/3,30.64,31.52,30.6,31.24,31.24,3.10%,27680771
+2020/3/4,31.36,31.48,31.2,31.32,31.32,0.26%,14765185
+2020/3/5,31.66,32,31.62,31.98,31.98,2.11%,13478255
+2020/3/6,32.16,32.34,31.38,32,32,0.06%,17821774
+2020/3/9,32.18,32.3,31.76,32.08,32.08,0.25%,19178025
+2020/3/10,31.74,31.76,31.36,31.36,31.36,-2.24%,18326971
+2020/3/11,31.76,31.78,31.2,31.24,31.24,-0.38%,21028690
+2020/3/12,30.8,30.8,29.8,29.98,29.98,-4.03%,38672320
+2020/3/13,30.32,30.38,28.74,29.1,29.1,-2.94%,33353279
+2020/3/16,27.92,29.02,27.6,28.8,28.8,-1.03%,29191905
+2020/3/17,28.48,29.68,28.42,29.2,29.2,1.39%,28207418
+2020/3/18,28.78,29.02,28.12,28.52,28.52,-2.33%,34530720
+2020/3/19,28.22,28.52,28,28.06,28.06,-1.61%,22605573
+2020/3/20,28.56,28.66,28.26,28.46,28.46,1.43%,14759889
+2020/3/23,28.98,29.84,28.88,29.7,29.7,4.36%,17783364
+2020/3/24,31.08,31.48,30.84,31.04,31.04,4.51%,20014550
+2020/3/25,30.92,30.98,30.66,30.7,30.7,-1.10%,19422607
+2020/3/26,31.14,31.42,30.88,31.14,31.14,1.43%,15773900
+2020/3/27,31.02,31.18,30.86,30.9,30.9,-0.77%,15694093
+2020/3/30,30.98,31.06,30.78,30.98,30.98,0.26%,9595294
+2020/3/31,30.76,30.82,30.06,30.14,30.14,-2.71%,9049151
+2020/4/1,30.14,30.48,30.02,30.34,30.34,0.66%,13177179
+2020/4/2,30.78,30.98,30.6,30.84,30.84,1.65%,9877493
+2020/4/3,30.94,31.1,30.8,31.06,31.06,0.71%,9570008
+2020/4/6,31.32,31.94,31.26,31.88,31.88,2.64%,12463006
+2020/4/7,31.56,31.76,31.36,31.76,31.76,-0.38%,13757124
+2020/4/8,31.64,31.68,31.38,31.38,31.38,-1.20%,5852878
+2020/4/9,32.06,32.32,31.92,32.18,32.18,2.55%,11127998
+2020/4/13,32.34,32.96,32.22,32.76,32.76,1.80%,25357862
+2020/4/14,33.04,33.38,32.86,33.08,33.08,0.98%,14642767
+2020/4/15,32.86,33,32.66,32.98,32.98,-0.30%,10978781
+2020/4/16,32.9,33.16,32.64,32.82,32.82,-0.49%,7518721
+2020/4/17,32.48,32.5,32.1,32.16,32.16,-2.01%,9111010
+2020/4/20,32.18,32.54,32.16,32.46,32.46,0.93%,8669199
+2020/4/21,31.94,32.32,31.88,32.22,32.22,-0.74%,9845302
+2020/4/22,32.62,32.86,32.58,32.8,32.8,1.80%,8756477
+2020/4/23,32.98,33.24,32.88,33.14,33.14,1.04%,8295707
+2020/4/24,33.14,33.18,32.68,33,33,-0.42%,10785312
+2020/4/27,32.88,32.9,32.58,32.86,32.86,-0.42%,6812390
+2020/4/28,32.7,32.7,32.32,32.68,32.68,-0.55%,7688024
+2020/4/29,32.52,32.86,32.46,32.86,32.86,0.55%,9111335
+2020/4/30,32.58,32.66,32.12,32.22,32.22,-1.95%,11074625
+2020/5/1,32.1,32.58,32.04,32.44,32.44,0.68%,10540496
+2020/5/4,32.58,32.68,32.48,32.54,32.54,0.31%,8594424
+2020/5/5,32.56,32.72,32.36,32.62,32.62,0.25%,11165611
+2020/5/6,32.3,32.44,32.12,32.28,32.28,-1.04%,9686709
+2020/5/7,32.42,32.9,32.36,32.84,32.84,1.73%,13425551
+2020/5/8,32.72,32.9,32.5,32.62,32.62,-0.67%,11010447
+2020/5/11,32.58,32.64,32.3,32.42,32.42,-0.61%,9887350
+2020/5/12,32.58,32.7,32.44,32.56,32.56,0.43%,10070811
+2020/5/13,32.7,32.84,32.6,32.8,32.8,0.74%,14510676
+2020/5/14,32.78,33.18,32.78,33.14,33.14,1.04%,12705589
+2020/5/15,33.32,33.48,33.12,33.34,33.34,0.60%,14444626
+2020/5/18,33.4,33.44,32.98,33.1,33.1,-0.72%,12707339
+2020/5/19,33.2,33.4,33.12,33.36,33.36,0.79%,8552121
+2020/5/20,33.4,33.5,33.3,33.46,33.46,0.30%,11946778
+2020/5/21,33.18,33.22,32.8,32.96,32.96,-1.49%,11348635
+2020/5/22,33.08,33.2,33.02,33.16,33.16,0.61%,7399063
+2020/5/26,33.02,33.02,32.64,32.72,32.72,-1.33%,13902748
+2020/5/27,32.38,32.76,32.34,32.76,32.76,0.12%,14928357
+2020/5/28,32.96,33,32.68,32.84,32.84,0.24%,12544265
+2020/5/29,33.06,33.2,32.96,33.06,33.06,0.67%,8071600
+2020/6/1,33.08,33.28,32.98,33.28,33.28,0.67%,7949675
+2020/6/2,33.32,33.34,32.88,33.04,33.04,-0.72%,10981665
+2020/6/3,32.58,32.68,32.26,32.44,32.44,-1.82%,16642917
+2020/6/4,32.7,32.88,32.48,32.78,32.78,1.05%,11608528
+2020/6/5,32.24,32.24,31.9,32.12,32.12,-2.01%,18727256
+2020/6/8,32.28,32.48,32.18,32.44,32.44,1.00%,10934786
+2020/6/9,32.74,32.86,32.68,32.76,32.76,0.99%,9108280
+2020/6/10,32.92,33.24,32.6,33.22,33.22,1.40%,12574753
+2020/6/11,33.18,33.32,32.9,32.98,32.98,-0.72%,11161385
+2020/6/12,33.2,33.3,33.02,33.06,33.06,0.24%,11291001
+2020/6/15,32.6,33.02,32.54,32.96,32.96,-0.30%,10041089
+2020/6/16,32.9,33.06,32.78,33,33,0.12%,8347714
+2020/6/17,32.94,33.04,32.86,33.04,33.04,0.12%,7996516
+2020/6/18,32.96,32.98,32.8,32.94,32.94,-0.30%,6904213
+2020/6/19,33.06,33.34,33.06,33.32,33.32,1.15%,9522142
+2020/6/22,33.52,33.66,33.4,33.56,33.56,0.72%,14800073
+2020/6/23,33.66,33.82,33.62,33.82,33.82,0.77%,14971681
+2020/6/24,33.74,33.92,33.6,33.74,33.74,-0.24%,16084030
+2020/6/25,33.72,33.72,33.54,33.7,33.7,-0.12%,11849207
+2020/6/26,33.48,33.86,33.36,33.86,33.86,0.47%,12234859
+2020/6/29,33.84,33.88,33.76,33.86,33.86,0.00%,6796042
+2020/6/30,33.8,34.12,33.76,33.98,33.98,0.35%,11553341
+2020/7/1,33.94,33.94,33.58,33.84,33.84,-0.41%,14560700
+2020/7/2,33.78,33.98,33.72,33.92,33.92,0.24%,8778299
+2020/7/6,34.08,34.14,33.96,34.12,34.12,0.59%,10893930
+2020/7/7,34.02,34.34,34,34.34,34.34,0.64%,12425662
+2020/7/8,34.62,34.72,34.5,34.54,34.54,0.58%,15762161
+2020/7/9,34.66,34.68,34.3,34.48,34.48,-0.17%,12714850
+2020/7/10,34.54,34.58,34.26,34.36,34.36,-0.35%,9688584
+2020/7/13,34.6,34.64,34.38,34.42,34.42,0.17%,11082393
+2020/7/14,34.3,34.6,34.3,34.58,34.58,0.46%,10686109
+2020/7/15,34.48,34.66,34.42,34.66,34.66,0.23%,8857064
+2020/7/16,34.52,34.54,34.26,34.3,34.3,-1.04%,12497619
+2020/7/17,34.54,34.62,34.46,34.58,34.58,0.82%,14068374
+2020/7/20,34.7,34.76,34.6,34.74,34.74,0.46%,8933471
+2020/7/21,35.04,35.2,35.02,35.18,35.18,1.27%,14220099
+2020/7/22,35.38,35.72,35.3,35.7,35.7,1.48%,15705145
+2020/7/23,35.78,36.26,35.7,36.04,36.04,0.95%,17580916
+2020/7/24,36.4,36.4,36.22,36.32,36.32,0.78%,13121431
+2020/7/27,36.94,37.16,36.892,37.02,37.02,1.93%,19714707
+2020/7/28,36.96,37.44,36.86,37.36,37.36,0.92%,27954560
+2020/7/29,37.4,37.82,37.06,37.62,37.62,0.70%,21119206
+2020/7/30,37.24,37.46,37,37.32,37.32,-0.80%,10454572
+2020/7/31,37.5,37.74,37.42,37.72,37.72,1.07%,13235377
+2020/8/3,37.62,37.76,37.42,37.7,37.7,-0.05%,11429556
+2020/8/4,37.7,38.54,37.64,38.54,38.54,2.23%,16765963
+2020/8/5,38.96,39.24,38.72,38.9,38.9,0.93%,16804408
+2020/8/6,39.36,39.52,39.12,39.42,39.42,1.34%,14184848
+2020/8/7,39.16,39.22,38.46,38.74,38.74,-1.73%,17351100
+2020/8/10,38.86,39.14,38.54,38.62,38.62,-0.31%,14043903
+2020/8/11,37.297,37.38,36.46,36.56,36.56,-5.33%,25563534
+2020/8/12,37.12,37.2,36.38,36.4,36.4,-0.44%,19989335
+2020/8/13,36.88,37.54,36.84,37.24,37.24,2.31%,19530881
+2020/8/14,37.28,37.32,36.88,37.1,37.1,-0.38%,15715328
+2020/8/17,37.54,38,37.52,37.86,37.86,2.05%,9737413
+2020/8/18,38.44,38.48,37.72,38.24,38.24,1.00%,11341882
+2020/8/19,38.06,38.1,36.92,37.06,37.06,-3.09%,20678708
+2020/8/20,36.82,37.32,36.76,37.28,37.28,0.59%,14067655
+2020/8/21,37.02,37.14,36.66,36.96,36.96,-0.86%,11939674
+2020/8/24,37.14,37.16,36.72,36.8,36.8,-0.43%,11466640
+2020/8/25,36.8,36.84,36.52,36.84,36.84,0.11%,11542901
+2020/8/26,36.64,37.3,36.62,37.26,37.26,1.14%,12596054
+2020/8/27,37.62,37.62,36.442,36.8,36.8,-1.23%,14856978
+2020/8/28,37.4,37.679,37.26,37.46,37.46,1.79%,14267652
+2020/8/31,37.56,37.7,37.45,37.54,37.54,0.21%,24496664
+2020/9/1,37.98,38,37.44,37.6,37.6,0.16%,11344753
+2020/9/2,37.34,37.36,36.88,37.14,37.14,-1.22%,13577462
+2020/9/3,37.06,37.14,36.68,36.8,36.8,-0.92%,16157635
+2020/9/4,36.78,37,36.58,36.92,36.92,0.33%,14449077
+2020/9/8,36.5,37.04,36.38,36.82,36.82,-0.27%,11491995
+2020/9/9,37.08,37.24,37.02,37.2,37.2,1.03%,10482091
+2020/9/10,37.44,37.52,37.04,37.06,37.06,-0.38%,10873678
+2020/9/11,37.22,37.3,36.98,37.1,37.1,0.11%,9932285
+2020/9/14,37.32,37.46,37.26,37.38,37.38,0.75%,6706263
+2020/9/15,37.48,37.536,37.178,37.3,37.3,-0.21%,8061621
+2020/9/16,37.595,37.6,37.26,37.4,37.4,0.27%,11771395
+2020/9/17,36.98,37.2,36.88,37.18,37.18,-0.59%,10698882
+2020/9/18,37.22,37.419,37.12,37.24,37.24,0.16%,9403781
+2020/9/21,36.54,36.64,35.9,36.44,36.44,-2.15%,13859115
+2020/9/22,36.48,36.58,36.18,36.3,36.3,-0.38%,13389339
+2020/9/23,35.98,36.02,35.38,35.5,35.5,-2.20%,18106619
+2020/9/24,35.42,35.82,35.32,35.64,35.64,0.39%,13943034
+2020/9/25,35.46,35.62,35.34,35.54,35.54,-0.28%,8070748
+2020/9/28,35.74,35.94,35.58,35.88,35.88,0.96%,7903209
+2020/9/29,36,36.233,35.97,36.22,36.22,0.95%,8607517
+2020/9/30,36.12,36.3,35.9,35.98,35.98,-0.66%,11691135
+2020/10/1,36.32,36.48,36.18,36.28,36.28,0.83%,12051785
+2020/10/2,36.34,36.432,36.2,36.26,36.26,-0.06%,13700270
+2020/10/5,36.36,36.61,36.36,36.48,36.48,0.61%,16762117
+2020/10/6,36.62,36.66,35.98,36,36,-1.32%,18014432
+2020/10/7,35.984,36.06,35.85,35.98,35.98,-0.06%,9733800
+2020/10/8,36.22,36.276,35.9,36.16,36.16,0.50%,6792936
+2020/10/9,36.6,36.82,36.56,36.82,36.82,1.83%,11776700
+2020/10/12,36.71,36.76,36.62,36.72,36.72,-0.27%,6468056
+2020/10/13,36.3,36.3,36,36.1,36.1,-1.69%,10042289
+2020/10/14,36.42,36.5,36.22,36.22,36.22,0.33%,12186026
+2020/10/15,36.12,36.42,36.09,36.36,36.36,0.39%,8635968
+2020/10/16,36.4,36.44,36.2,36.22,36.22,-0.39%,9180480
+2020/10/19,36.48,36.48,36.26,36.26,36.26,0.11%,6055122
+2020/10/20,36.28,36.52,36.18,36.44,36.44,0.50%,7507265
+2020/10/21,36.7,36.85,36.623,36.74,36.74,0.82%,8152248
+2020/10/22,36.38,36.4,36.12,36.34,36.34,-1.09%,8535981
+2020/10/23,36.42,36.42,36.132,36.32,36.32,-0.06%,6711680
+2020/10/26,36.34,36.417,36.22,36.3,36.3,-0.06%,7287386
+2020/10/27,36.34,36.468,36.28,36.4,36.4,0.28%,6507551
+2020/10/28,35.88,35.94,35.66,35.78,35.78,-1.70%,12714157
+2020/10/29,35.58,35.813,35.54,35.64,35.64,-0.39%,8063060
+2020/10/30,36,36.05,35.76,35.78,35.78,0.39%,16258948
+2020/11/2,36.08,36.16,36,36.14,36.14,1.01%,8830498
+2020/11/3,36.38,36.46,36.24,36.34,36.34,0.55%,7917577
+2020/11/4,36.38,36.43,36.1,36.36,36.36,0.06%,9443459
+2020/11/5,36.8,37.26,36.78,37.16,37.16,2.20%,14995940
+2020/11/6,37.28,37.3,37.03,37.22,37.22,0.16%,9352057
+2020/11/9,35.86,35.88,35.3,35.6,35.6,-4.35%,23736142
+2020/11/10,35.9,35.96,35.7,35.7,35.7,0.28%,9984008
+2020/11/11,35.52,35.62,35.46,35.54,35.54,-0.45%,9047462
+2020/11/12,35.78,35.94,35.74,35.78,35.78,0.68%,6886121
+2020/11/13,36.12,36.14,35.94,36,36,0.61%,6699907
+2020/11/16,36.04,36.16,35.94,36,36,0.00%,10070825
+2020/11/17,36.04,36.08,35.8,35.88,35.88,-0.33%,9399126
+2020/11/18,35.82,35.945,35.64,35.68,35.68,-0.56%,6337161
+2020/11/19,35.42,35.62,35.4,35.62,35.62,-0.17%,6433365
+2020/11/20,35.82,35.86,35.68,35.74,35.74,0.34%,4734312
+2020/11/23,35.58,35.62,34.92,35,35,-2.07%,11374476
+2020/11/24,34.42,34.49,34.32,34.48,34.48,-1.49%,25162832
+2020/11/25,34.55,34.66,34.4,34.46,34.46,-0.06%,9603892
+2020/11/27,33.94,34.12,33.9,34.08,34.08,-1.10%,9010283
+2020/11/30,33.9,34.04,33.74,33.9,33.9,-0.53%,17604434
+2020/12/1,34.5,34.66,34.41,34.58,34.58,2.01%,16285217
+2020/12/2,34.7,34.92,34.58,34.84,34.84,0.75%,11698697
+2020/12/3,35.08,35.14,34.762,35.12,35.12,0.80%,10695616
+2020/12/4,35.14,35.24,34.88,35.04,35.04,-0.23%,12287168
+2020/12/7,35.06,35.638,35.06,35.54,35.54,1.43%,8678218
+2020/12/8,35.7,35.76,35.52,35.66,35.66,0.34%,5392422
+2020/12/9,35.36,35.38,34.81,35.1,35.1,-1.57%,9496172
+2020/12/10,35.16,35.29,34.9,35,35,-0.28%,6934803
+2020/12/11,35,35.24,34.99,35.08,35.08,0.23%,5446188
+2020/12/14,34.96,35.07,34.74,34.88,34.88,-0.57%,9914498
+2020/12/15,35.27,35.38,35.18,35.38,35.38,1.43%,9280135
+2020/12/16,35.38,35.58,35.16,35.56,35.56,0.51%,11409555
+2020/12/17,36.02,36.16,35.9,35.94,35.94,1.07%,7706399
+2020/12/18,35.92,35.98,35.8,35.86,35.86,-0.22%,6758843
+2020/12/21,35.84,35.96,35.72,35.78,35.78,-0.22%,10091263
+2020/12/22,35.84,35.86,35.44,35.52,35.52,-0.73%,6235881
+2020/12/23,35.6,35.82,35.584,35.72,35.72,0.56%,7836501
+2020/12/24,35.72,35.86,35.68,35.84,35.84,0.34%,3747996
+2020/12/28,36.02,36.16,35.7,35.74,35.74,-0.28%,8351839
+2020/12/29,35.82,35.98,35.7,35.82,35.82,0.22%,8012507
+2020/12/30,35.88,36.12,35.87,36.1,36.1,0.78%,6799489
+2020/12/31,36.2,36.26,36.046,36.26,36.26,0.44%,6238360
+2021/1/4,36.96,37.1,36.782,37.1,37.1,2.32%,16074701
+2021/1/5,37.18,37.258,36.97,37.18,37.18,0.22%,11376716
+2021/1/6,36.92,36.92,36.24,36.6,36.6,-1.56%,18060837
+2021/1/7,36.54,36.58,36.36,36.48,36.48,-0.33%,10712397
+2021/1/8,35.95,35.994,34.86,35.26,35.26,-3.34%,15582665
+2021/1/11,35.02,35.31,34.96,35.16,35.16,-0.28%,9855464
+2021/1/12,35.2,35.418,35.04,35.36,35.36,0.57%,13125235
+2021/1/13,35.32,35.47,35.19,35.24,35.24,-0.34%,9167992
+2021/1/14,35.26,35.42,35.1,35.22,35.22,-0.06%,14336436
+2021/1/15,35.14,35.2,34.76,34.8,34.8,-1.19%,12269190
+2021/1/19,35.1,35.14,34.94,35.1,35.1,0.86%,14327630
+2021/1/20,35.48,35.68,35.34,35.66,35.66,1.60%,11307969
+2021/1/21,35.6,35.68,35.48,35.64,35.64,-0.06%,8466652
+2021/1/22,35.16,35.44,35.04,35.38,35.38,-0.73%,9146414
+2021/1/25,35.56,35.577,35.2,35.38,35.38,0.00%,9310332
+2021/1/26,35.38,35.43,35.26,35.3,35.3,-0.23%,9848652
+2021/1/27,35.18,35.28,34.9,35.1,35.1,-0.57%,9468685
+2021/1/28,35.44,35.54,34.98,35.1,35.1,0.00%,12615407
+2021/1/29,35.56,35.617,35.1,35.1,35.1,0.00%,15497385
+2021/2/1,35.58,35.64,35.4,35.42,35.42,0.91%,15437904
+2021/2/2,35.1,35.1,34.86,34.98,34.98,-1.24%,10999993
+2021/2/3,35.04,35.1,34.88,34.92,34.92,-0.17%,9761133
+2021/2/4,34.22,34.24,34.02,34.18,34.18,-2.12%,14104995
+2021/2/5,34.36,34.6,34.3,34.54,34.54,1.05%,8003667
+2021/2/8,34.98,35.06,34.88,34.9,34.9,1.04%,7027323
+2021/2/9,35.1,35.18,34.92,34.98,34.98,0.23%,7956149
+2021/2/10,35.22,35.22,34.98,35.14,35.14,0.46%,8380634
+2021/2/11,35.14,35.16,34.7,34.82,34.82,-0.91%,8365681
+2021/2/12,34.64,34.9,34.54,34.72,34.72,-0.29%,8423039
+2021/2/16,34.2,34.58,34.1,34.2,34.2,-1.50%,12619832
+2021/2/17,33.96,34.031,33.724,33.84,33.84,-1.05%,15474569
+2021/2/18,33.94,34.02,33.7,33.82,33.82,-0.06%,9305105
+2021/2/19,33.9,34.15,33.88,33.96,33.96,0.41%,10102243
+2021/2/22,34.26,34.55,34.2,34.46,34.46,1.47%,7759536
+2021/2/23,34.46,34.52,34.22,34.4,34.4,-0.17%,10968993
+2021/2/24,34.08,34.4,33.98,34.36,34.36,-0.12%,9274299
+2021/2/25,33.96,34.09,33.64,33.72,33.72,-1.86%,15115456
+2021/2/26,33.56,33.58,32.72,32.88,32.88,-2.49%,19435427
+2021/3/1,33.16,33.22,32.76,32.84,32.84,-0.12%,16694340
+2021/3/2,32.92,33.14,32.78,33.02,33.02,0.55%,15265895
+2021/3/3,32.66,32.88,32.44,32.68,32.68,-1.03%,14944620
+2021/3/4,32.66,32.83,32.2,32.34,32.34,-1.04%,20464022
+2021/3/5,32.48,32.5,32.24,32.36,32.36,0.06%,13323781
+2021/3/8,32.26,32.277,31.94,32.04,32.04,-0.99%,14372412
+2021/3/9,32.7,32.8,32.62,32.72,32.72,2.12%,12841131
+2021/3/10,32.74,32.9,32.67,32.86,32.86,0.43%,10226010
+2021/3/11,32.82,32.94,32.76,32.86,32.86,0.00%,8410444
+2021/3/12,32.42,32.88,32.4,32.88,32.88,0.06%,11392520
+2021/3/15,32.98,33.06,32.822,32.98,32.98,0.30%,15514857
+2021/3/16,33.02,33.18,32.9,33.02,33.02,0.12%,10753599
+2021/3/17,33,33.38,32.84,33.24,33.24,0.67%,13581301
+2021/3/18,32.78,33.12,32.76,33.06,33.06,-0.54%,18739187
+2021/3/19,33.06,33.24,33.04,33.22,33.22,0.48%,9872931
+2021/3/22,33.02,33.18,32.98,33.14,33.14,-0.24%,6283377
+2021/3/23,33.02,33.05,32.86,32.88,32.88,-0.78%,9608194
+2021/3/24,32.98,33.131,32.92,33,33,0.36%,8116822
+2021/3/25,33.14,33.26,32.8,32.88,32.88,-0.36%,10037282
+2021/3/26,32.88,33.09,32.86,33,33,0.36%,6947839
+2021/3/29,32.86,32.86,32.5,32.6,32.6,-1.21%,7039745
+2021/3/30,32.14,32.18,32.02,32.04,32.04,-1.72%,18350899
+2021/3/31,32.14,32.68,32.14,32.52,32.52,1.50%,17962560
+2021/4/1,32.84,32.98,32.8,32.92,32.92,1.23%,10177053
+2021/4/5,32.86,33.039,32.804,32.9,32.9,-0.06%,9548594
+2021/4/6,33.1,33.26,33.1,33.22,33.22,0.97%,9536926
+2021/4/7,33.12,33.22,33.044,33.1,33.1,-0.36%,8433806
+2021/4/8,33.38,33.52,33.38,33.46,33.46,1.09%,9736104
+2021/4/9,33.12,33.28,33.04,33.22,33.22,-0.72%,9017624
+2021/4/12,33.08,33.12,32.902,33,33,-0.66%,8773769
+2021/4/13,33.18,33.32,33.16,33.22,33.22,0.67%,12425542
+2021/4/14,33.12,33.16,33.006,33.1,33.1,-0.36%,10768536
+2021/4/15,33.38,33.72,33.36,33.64,33.64,1.63%,13818318
+2021/4/16,33.8,33.94,33.76,33.82,33.82,0.54%,14105547
+2021/4/19,33.74,33.858,33.7,33.74,33.74,-0.24%,9686642
+2021/4/20,33.68,33.92,33.68,33.86,33.86,0.36%,12760026
+2021/4/21,33.98,34.256,33.98,34.2,34.2,1.00%,17827374
+2021/4/22,33.98,34.078,33.86,34,34,-0.58%,8716222
+2021/4/23,34.06,34.08,33.72,33.82,33.82,-0.53%,8945536
+2021/4/26,33.9,33.94,33.762,33.94,33.94,0.35%,7216899
+2021/4/27,33.96,34,33.82,33.84,33.84,-0.29%,7100490
+2021/4/28,33.72,33.96,33.66,33.94,33.94,0.30%,9760062
+2021/4/29,33.68,33.82,33.443,33.8,33.8,-0.41%,9902940
+2021/4/30,33.74,33.76,33.613,33.7,33.7,-0.30%,9260084
+2021/5/3,34.08,34.26,34.04,34.14,34.14,1.31%,10807420
+2021/5/4,34.12,34.28,33.73,33.88,33.88,-0.76%,12690532
+2021/5/5,33.9,34.04,33.88,34.04,34.04,0.47%,4726700
+2021/5/6,34.16,34.64,34.16,34.6,34.6,1.65%,12174954
+2021/5/7,34.88,35.1,34.78,34.9,34.9,0.87%,11410427
+2021/5/10,35.16,35.16,34.94,35.04,35.04,0.40%,9848240
+2021/5/11,34.72,35.04,34.64,35.04,35.04,0.00%,11104189
+2021/5/12,34.86,34.96,34.64,34.68,34.68,-1.03%,14384812
+2021/5/13,34.64,34.84,34.626,34.84,34.84,0.46%,9553398
+2021/5/14,35,35.14,34.942,35.12,35.12,0.80%,7568446
+2021/5/17,35.24,35.6,35.24,35.56,35.56,1.25%,8593973
+2021/5/18,35.62,35.64,35.48,35.6,35.6,0.11%,7375777
+2021/5/19,35.64,36,35.46,35.64,35.64,0.11%,14858406
+2021/5/20,35.68,35.9,35.62,35.8,35.8,0.45%,12443140
+2021/5/21,35.92,35.98,35.62,35.84,35.84,0.11%,12251354
+2021/5/24,35.82,35.928,35.77,35.88,35.88,0.11%,12578113
+2021/5/25,35.84,36.2,35.812,36.2,36.2,0.89%,11199384
+2021/5/26,36.29,36.33,36.02,36.14,36.14,-0.17%,13968792
+2021/5/27,36.08,36.175,35.96,36.16,36.16,0.06%,8244301
+2021/5/28,36.11,36.29,36.06,36.26,36.26,0.28%,10597497
+2021/6/1,36.37,36.375,36.04,36.2,36.2,-0.17%,14342209
+2021/6/2,36.27,36.37,36.205,36.37,36.37,0.47%,9406502
+2021/6/3,35.78,35.78,35.525,35.64,35.64,-2.01%,14038895
+2021/6/4,35.92,36.12,35.92,36.04,36.04,1.12%,11703078
+2021/6/7,36,36.19,35.93,36.19,36.19,0.42%,9566383
+2021/6/8,36.06,36.12,35.89,36.07,36.07,-0.33%,13294170
+2021/6/9,36.085,36.17,35.96,36.01,36.01,-0.17%,8353546
+2021/6/10,35.95,36.18,35.9,36.16,36.16,0.42%,11570763
+2021/6/11,35.86,35.92,35.7,35.76,35.76,-1.11%,10286910
+2021/6/14,35.23,35.61,35.19,35.55,35.55,-0.59%,11051122
+2021/6/15,35.56,35.58,35.26,35.41,35.41,-0.39%,11044701
+2021/6/16,35.37,35.47,34.8,34.82,34.82,-1.67%,15321989
+2021/6/17,33.98,34.1,33.66,33.75,33.75,-3.07%,13137838
+2021/6/18,33.79,33.912,33.558,33.56,33.56,-0.56%,13674831
+2021/6/21,33.89,34.025,33.775,33.97,33.97,1.22%,13314278
+2021/6/22,33.85,33.96,33.775,33.83,33.83,-0.41%,11309960
+2021/6/23,33.96,34.185,33.77,33.8,33.8,-0.09%,14041042
+2021/6/24,33.99,34.02,33.77,33.77,33.77,-0.09%,8692109
+2021/6/25,34.08,34.08,33.83,33.88,33.88,0.33%,7620848
+2021/6/28,33.91,33.96,33.84,33.88,33.88,0.00%,10486845
+2021/6/29,33.44,33.63,33.37,33.53,33.53,-1.03%,13182642
+2021/6/30,33.49,33.79,33.43,33.71,33.71,0.54%,9651968
+2021/7/1,33.92,33.95,33.67,33.81,33.81,0.30%,19208764
+2021/7/2,34.06,34.13,33.855,34.04,34.04,0.68%,10053693
+2021/7/6,34.43,34.515,34.083,34.22,34.22,0.53%,9728826
+2021/7/7,34.33,34.43,34.225,34.34,34.34,0.35%,14872344
+2021/7/8,34.55,34.56,34.16,34.33,34.33,-0.03%,12927837
+2021/7/9,34.35,34.51,34.315,34.43,34.43,0.29%,6481300
+2021/7/12,34.33,34.419,34.11,34.4,34.4,-0.09%,7361865
+2021/7/13,34.48,34.57,34.372,34.45,34.45,0.15%,10917411
+2021/7/14,34.78,34.8,34.645,34.8,34.8,1.02%,15357680
+2021/7/15,34.78,34.858,34.66,34.81,34.81,0.03%,11238046
+2021/7/16,34.71,34.78,34.449,34.48,34.48,-0.95%,11084040
+2021/7/19,34.49,34.57,34.362,34.5,34.5,0.06%,10133522
+2021/7/20,34.7,34.75,34.37,34.47,34.47,-0.09%,9453292
+2021/7/21,34.26,34.39,34.21,34.34,34.34,-0.38%,5953458
+2021/7/22,34.28,34.43,34.2,34.41,34.41,0.20%,8203896
+2021/7/23,34.28,34.36,34.18,34.29,34.29,-0.35%,10059331
+2021/7/26,34.29,34.36,34.2,34.23,34.23,-0.17%,7459009
+2021/7/27,34.34,34.36,34.174,34.29,34.29,0.18%,5940977
+2021/7/28,34.22,34.47,34.13,34.44,34.44,0.44%,8463615
+2021/7/29,34.73,34.9,34.73,34.83,34.83,1.13%,14574672
+2021/7/30,34.75,34.79,34.462,34.56,34.56,-0.78%,7441611
+2021/8/2,34.46,34.64,34.41,34.53,34.53,-0.09%,9210253
+2021/8/3,34.48,34.554,34.439,34.49,34.49,-0.12%,6449380
+2021/8/4,34.84,34.88,34.39,34.51,34.51,0.06%,11130339
+2021/8/5,34.47,34.48,34.23,34.35,34.35,-0.46%,9588908
+2021/8/6,33.75,33.76,33.485,33.52,33.52,-2.42%,10528054
+2021/8/9,33.17,33.23,32.812,32.91,32.91,-1.82%,10660349
+2021/8/10,32.85,32.99,32.7,32.93,32.93,0.06%,6401945
+2021/8/11,33.19,33.405,33.1,33.38,33.38,1.37%,7766709
+2021/8/12,33.29,33.395,33.155,33.39,33.39,0.03%,6537579
+2021/8/13,33.57,33.87,33.55,33.87,33.87,1.44%,5989477
+2021/8/16,33.92,34.06,33.9,34.03,34.03,0.47%,4892814
+2021/8/17,34.04,34.13,33.89,33.98,33.98,-0.15%,14918683
+2021/8/18,34.03,34.09,33.83,34.02,34.02,0.12%,12992504
+2021/8/19,34.04,34.04,33.81,33.91,33.91,-0.32%,8630566
+2021/8/20,33.95,34.01,33.85,33.92,33.92,0.03%,6689773
+2021/8/23,34.36,34.377,34.18,34.33,34.33,1.21%,6793442
+2021/8/24,34.41,34.448,34.3,34.32,34.32,-0.03%,5068305
+2021/8/25,34.17,34.17,33.93,34.09,34.09,-0.67%,12949141
+2021/8/26,34.02,34.23,33.95,34.13,34.13,0.12%,7252009
+2021/8/27,34.09,34.64,33.95,34.62,34.62,1.44%,9197784
+2021/8/30,34.54,34.56,34.41,34.46,34.46,-0.46%,4451049
+2021/8/31,34.44,34.58,34.35,34.53,34.53,0.20%,8040643
+2021/9/1,34.58,34.6,34.425,34.55,34.55,0.06%,6416270
+2021/9/2,34.5,34.525,34.36,34.45,34.45,-0.29%,7755859
+2021/9/3,34.71,34.917,34.63,34.82,34.82,1.07%,5884689
+2021/9/7,34.51,34.558,34.12,34.13,34.13,-1.98%,10676154
+2021/9/8,34.19,34.21,33.92,34.04,34.04,-0.26%,9203972
+2021/9/9,34.23,34.25,33.95,34.18,34.18,0.41%,11241507
+2021/9/10,34.15,34.2,34.015,34.04,34.04,-0.41%,5715804
+2021/9/13,34.09,34.23,34.07,34.14,34.14,0.29%,5821011
+2021/9/14,34.25,34.43,34.08,34.37,34.37,0.67%,7570104
+2021/9/15,34.23,34.26,34.08,34.16,34.16,-0.61%,6582424
+2021/9/16,33.46,33.47,33.22,33.39,33.39,-2.25%,8636354
+2021/9/17,33.34,33.44,33.26,33.34,33.34,-0.15%,7794927
+2021/9/20,33.43,33.635,33.39,33.58,33.58,0.72%,6290165
+2021/9/21,33.74,33.91,33.68,33.79,33.79,0.63%,7103244
+2021/9/22,33.76,34.02,33.58,33.65,33.65,-0.41%,13148200
+2021/9/23,33.4,33.42,33.235,33.27,33.27,-1.13%,8042567
+2021/9/24,33.18,33.38,33.122,33.25,33.25,-0.06%,6781428
+2021/9/27,33.35,33.45,33.28,33.32,33.32,0.21%,5952628
+2021/9/28,33.12,33.14,32.92,32.98,32.98,-1.02%,9935146
+2021/9/29,33.05,33.12,32.77,32.85,32.85,-0.39%,11026787
+2021/9/30,33.1,33.57,33.05,33.41,33.41,1.70%,17548179
+2021/10/1,33.44,33.58,33.36,33.49,33.49,0.24%,8569843
+2021/10/4,33.32,33.695,33.27,33.65,33.65,0.48%,10367909
+2021/10/5,33.36,33.55,33.28,33.5,33.5,-0.45%,8057948
+2021/10/6,33.42,33.59,33.41,33.59,33.59,0.27%,9301088
+2021/10/7,33.38,33.555,33.37,33.4,33.4,-0.57%,9267422
+2021/10/8,33.85,33.87,33.41,33.42,33.42,0.06%,11034163
+2021/10/11,33.39,33.5,33.36,33.36,33.36,-0.18%,6989627
+2021/10/12,33.49,33.67,33.44,33.52,33.52,0.48%,8148319
+2021/10/13,33.65,34.18,33.64,34.11,34.11,1.76%,11811285
+2021/10/14,34.23,34.24,34.135,34.2,34.2,0.26%,7780500
+2021/10/15,33.66,33.81,33.601,33.66,33.66,-1.58%,10031623
+2021/10/18,33.67,33.705,33.545,33.57,33.57,-0.27%,6380091
+2021/10/19,33.88,33.89,33.623,33.68,33.68,0.33%,14138040
+2021/10/20,33.83,34.015,33.78,33.98,33.98,0.89%,10795101
+2021/10/21,33.93,33.985,33.84,33.95,33.95,-0.09%,8274939
+2021/10/22,34.34,34.51,33.93,34.15,34.15,0.59%,13032280
+2021/10/25,34.33,34.445,34.31,34.39,34.39,0.70%,6985396
+2021/10/26,34.18,34.18,33.913,34.13,34.13,-0.76%,8508824
+2021/10/27,34.14,34.24,33.96,34.22,34.22,0.26%,9256643
+2021/10/28,34.39,34.45,34.1,34.22,34.22,0.00%,10752335
+2021/10/29,33.86,33.94,33.72,33.93,33.93,-0.85%,11156287
+2021/11/1,34.08,34.17,33.98,34.1,34.1,0.50%,10073375
+2021/11/2,34.09,34.13,33.99,34.03,34.03,-0.21%,5941690
+2021/11/3,33.65,33.78,33.46,33.75,33.75,-0.82%,14510387
+2021/11/4,34.1,34.23,34.07,34.1,34.1,1.04%,10381591
+2021/11/5,34.28,34.595,34.17,34.56,34.56,1.35%,9560440
+2021/11/8,34.7,34.75,34.62,34.7,34.7,0.41%,9691414
+2021/11/9,34.75,34.87,34.63,34.87,34.87,0.49%,10536967
+2021/11/10,35.34,35.55,35.04,35.26,35.26,1.12%,15976387
+2021/11/11,35.41,35.475,35.37,35.45,35.45,0.54%,7878622
+2021/11/12,35.32,35.555,35.3,35.5,35.5,0.14%,9275629
+2021/11/15,35.45,35.54,35.36,35.45,35.45,-0.14%,9833002
+2021/11/16,35.42,35.52,35.19,35.21,35.21,-0.68%,15588806
+2021/11/17,35.46,35.545,35.4,35.53,35.53,0.91%,10115926
+2021/11/18,35.41,35.495,35.32,35.41,35.41,-0.34%,8597080
+2021/11/19,35.35,35.44,35.06,35.15,35.15,-0.73%,10671908
+2021/11/22,34.58,34.69,34.285,34.34,34.34,-2.30%,9465097
+2021/11/23,34.05,34.115,33.9,34.07,34.07,-0.79%,9131791
+2021/11/24,33.92,34.085,33.86,34.03,34.03,-0.12%,6429957
+2021/11/26,34.33,34.33,33.87,33.96,33.96,-0.21%,10674899
+2021/11/29,33.97,34.05,33.88,33.94,33.94,-0.06%,8247970
+2021/11/30,34.16,34.41,33.67,33.68,33.68,-0.77%,22731916
+2021/12/1,33.95,34.1,33.805,33.84,33.84,0.48%,12853901
+2021/12/2,33.77,33.79,33.513,33.64,33.64,-0.59%,12010236
+2021/12/3,33.7,33.98,33.6,33.93,33.93,0.86%,13803992
+2021/12/6,33.83,33.95,33.78,33.83,33.83,-0.29%,10920767
+2021/12/7,33.84,34.01,33.83,33.96,33.96,0.38%,9143865
+2021/12/8,33.89,33.99,33.86,33.97,33.97,0.03%,7964029
+2021/12/9,33.9,33.92,33.73,33.76,33.76,-0.62%,9571713
+2021/12/10,33.95,33.98,33.83,33.91,33.91,0.44%,9946344
+2021/12/13,33.99,34.05,33.93,34,34,0.27%,8191653
+2021/12/14,33.65,33.83,33.625,33.7,33.7,-0.88%,13374218
+2021/12/15,33.64,33.88,33.34,33.82,33.82,0.36%,24813171
+2021/12/16,33.99,34.23,33.99,34.22,34.22,1.18%,15556790
+2021/12/17,34.36,34.425,34.154,34.16,34.16,-0.18%,12845105
+2021/12/20,34.17,34.2,34.01,34.01,34.01,-0.44%,13086781
+2021/12/21,34.15,34.16,33.95,34.01,34.01,0.00%,12389929
+2021/12/22,34.11,34.33,34.026,34.33,34.33,0.94%,11240471
+2021/12/23,34.34,34.44,34.21,34.41,34.41,0.23%,13254046
+2021/12/27,34.39,34.5,34.36,34.48,34.48,0.20%,13647867
+2021/12/28,34.48,34.54,34.33,34.34,34.34,-0.41%,10689171
+2021/12/29,34.06,34.34,34.06,34.33,34.33,-0.03%,10158987
+2021/12/30,34.28,34.57,34.28,34.57,34.57,0.70%,10868845
+2021/12/31,34.72,34.82,34.62,34.81,34.81,0.69%,13886916
+2022/1/3,34.38,34.41,34.205,34.26,34.26,-1.58%,13323167
+2022/1/4,34.38,34.55,34.35,34.52,34.52,0.76%,11339802
+2022/1/5,34.74,34.8,34.39,34.41,34.41,-0.32%,10838412
+2022/1/6,34.04,34.15,33.97,34,34,-1.19%,11784041
+2022/1/7,34.09,34.21,33.973,34.15,34.15,0.44%,10279205
+2022/1/10,34.07,34.27,34.07,34.25,34.25,0.29%,9494646
+2022/1/11,34.3,34.68,34.285,34.68,34.68,1.26%,11104569
+2022/1/12,34.66,34.77,34.615,34.75,34.75,0.20%,7423448
+2022/1/13,34.63,34.66,34.465,34.65,34.65,-0.29%,11483932
+2022/1/14,34.64,34.72,34.51,34.54,34.54,-0.32%,10104857
+2022/1/18,34.55,34.62,34.43,34.5,34.5,-0.12%,11648757
+2022/1/19,34.7,35.06,34.66,35.05,35.05,1.59%,15416694
+2022/1/20,35.09,35.14,34.93,34.96,34.96,-0.26%,10474384
+2022/1/21,35.03,35.05,34.77,34.84,34.84,-0.34%,18656070
+2022/1/24,34.97,35.05,34.79,35.01,35.01,0.49%,15251571
+2022/1/25,35.01,35.26,34.975,35.13,35.13,0.34%,15766256
+2022/1/26,34.91,34.962,34.51,34.56,34.56,-1.62%,25207399
+2022/1/27,34.22,34.43,34.07,34.14,34.14,-1.22%,13808659
+2022/1/28,33.91,34.1,33.88,34.03,34.03,-0.32%,9993614
+2022/1/31,34.16,34.23,34.1,34.22,34.22,0.56%,10361349
+2022/2/1,34.31,34.38,34.19,34.27,34.27,0.15%,18987611
+2022/2/2,34.29,34.44,34.24,34.38,34.38,0.32%,17884165
+2022/2/3,34.27,34.379,34.02,34.36,34.36,-0.06%,15296156
+2022/2/4,34.22,34.43,34.21,34.39,34.39,0.09%,14474761
+2022/2/7,34.52,34.68,34.455,34.66,34.66,0.79%,10795021
+2022/2/8,34.64,34.78,34.61,34.73,34.73,0.20%,6869545
+2022/2/9,34.76,34.91,34.73,34.87,34.87,0.40%,9599460
+2022/2/10,34.73,35.027,34.72,34.73,34.73,-0.40%,13591889
+2022/2/11,34.78,35.477,34.77,35.41,35.41,1.96%,35564546
+2022/2/14,35.39,35.64,35.37,35.58,35.58,0.48%,16345341
+2022/2/15,35.26,35.3,35.11,35.23,35.23,-0.98%,13789490
+2022/2/16,35.32,35.61,35.32,35.61,35.61,1.08%,14515288
+2022/2/17,35.98,36.15,35.92,36.1,36.1,1.38%,18813604
+2022/2/18,36.05,36.095,35.94,36.06,36.06,-0.11%,12423343
+2022/2/22,36.17,36.26,36.01,36.15,36.15,0.25%,16967677
+2022/2/23,36.14,36.33,36.12,36.31,36.31,0.44%,11797862
+2022/2/24,37.18,37.19,35.7,36.08,36.08,-0.63%,55587492
+2022/2/25,35.93,36,35.8,35.96,35.96,-0.33%,16614110
+2022/2/28,36.42,36.448,35.95,36.31,36.31,0.97%,26526860
+2022/3/1,36.47,37.01,36.46,36.99,36.99,1.87%,22786063
+2022/3/2,36.68,36.805,36.407,36.61,36.61,-1.03%,32694682
+2022/3/3,36.65,36.91,36.55,36.82,36.82,0.57%,21555954
+2022/3/4,37.1,37.465,36.935,37.4,37.4,1.58%,24290508
+2022/3/7,37.553,38.01,37.512,37.95,37.95,1.47%,32373306
+2022/3/8,38.37,39.36,38.34,38.98,38.98,2.71%,71496625
+2022/3/9,37.9,38.13,37.63,37.84,37.84,-2.92%,36027969
+2022/3/10,38.06,38.16,37.68,37.97,37.97,0.34%,13687400
+2022/3/11,37.43,37.835,37.36,37.68,37.68,-0.76%,25774358
+2022/3/14,37.28,37.33,37.06,37.11,37.11,-1.51%,17874969
+2022/3/15,36.48,37.28,36.25,36.45,36.45,-1.78%,19905948
+2022/3/16,36.49,36.68,36.03,36.65,36.65,0.55%,25677970
+2022/3/17,36.9,37.07,36.791,36.85,36.85,0.55%,15438751
+2022/3/18,36.65,36.85,36.46,36.5,36.5,-0.95%,13871990
+2022/3/21,36.53,36.91,36.52,36.78,36.78,0.77%,17113217
+2022/3/22,36.58,36.6,36.32,36.54,36.54,-0.65%,10005524
+2022/3/23,36.71,37.04,36.61,36.99,36.99,1.23%,15792306
+2022/3/24,37.13,37.37,37.027,37.29,37.29,0.81%,11663504
+2022/3/25,37.03,37.294,36.935,37.16,37.16,-0.35%,10863718
+2022/3/28,36.73,36.925,36.43,36.48,36.48,-1.83%,11396536
+2022/3/29,36.05,36.53,35.99,36.5,36.5,0.05%,14343864
+2022/3/30,36.62,36.85,36.61,36.76,36.76,0.71%,12005283
+2022/3/31,36.85,37.06,36.78,36.83,36.83,0.19%,8344962
+2022/4/1,36.57,36.76,36.451,36.54,36.54,-0.79%,9629910
+2022/4/4,36.72,36.82,36.58,36.73,36.73,0.52%,9487309
+2022/4/5,36.85,36.96,36.45,36.49,36.49,-0.65%,15462058
+2022/4/6,36.62,36.72,36.4,36.58,36.58,0.25%,12308537
+2022/4/7,36.64,36.84,36.62,36.7,36.7,0.33%,10502279
+2022/4/8,36.78,37.035,36.76,36.97,36.97,0.74%,9100420
+2022/4/11,37.31,37.34,36.89,37.14,37.14,0.46%,12147540
+2022/4/12,37.49,37.61,37.262,37.42,37.42,0.75%,10937530
+2022/4/13,37.59,37.67,37.51,37.62,37.62,0.53%,8084058
+2022/4/14,37.55,37.56,37.25,37.47,37.47,-0.40%,10087221
+2022/4/18,37.88,37.9,37.56,37.59,37.59,0.32%,9143662
+2022/4/19,37.31,37.4,36.94,37.01,37.01,-1.54%,11422897
+2022/4/20,37,37.22,36.95,37.22,37.22,0.57%,13159618
+2022/4/21,37.03,37.14,36.82,37.09,37.09,-0.35%,12149566
+2022/4/22,36.82,36.99,36.61,36.72,36.72,-1.00%,13591717
+2022/4/25,36.08,36.16,35.95,36.06,36.06,-1.80%,17676181
+2022/4/26,36.25,36.32,36.04,36.11,36.11,0.14%,15394619
+2022/4/27,35.94,35.981,35.75,35.84,35.84,-0.75%,12830473
+2022/4/28,35.84,36.05,35.8,36.04,36.04,0.56%,9943038
+2022/4/29,36.28,36.39,36,36.04,36.04,0.00%,9553063
+2022/5/2,35.38,35.58,35.24,35.37,35.37,-1.86%,13409683
+2022/5/3,35.43,35.69,35.42,35.47,35.47,0.28%,9229302
+2022/5/4,35.52,35.93,35.38,35.82,35.82,0.99%,19132001
+2022/5/5,36.18,36.18,35.58,35.67,35.67,-0.42%,15309945
+2022/5/6,35.73,35.967,35.62,35.74,35.74,0.20%,11239749
+2022/5/9,35.51,35.51,35.2,35.21,35.21,-1.48%,13048231
+2022/5/10,35.39,35.435,34.87,34.91,34.91,-0.85%,14551929
+2022/5/11,35.14,35.308,35.08,35.2,35.2,0.83%,13111871
+2022/5/12,35.07,35.12,34.61,34.66,34.66,-1.53%,11525898
+2022/5/13,34.28,34.56,34.231,34.39,34.39,-0.78%,8445930
+2022/5/16,34.32,34.72,34.29,34.71,34.71,0.93%,7275954
+2022/5/17,34.72,34.74,34.459,34.51,34.51,-0.58%,7379879
+2022/5/18,34.45,34.673,34.38,34.51,34.51,0.00%,7700375
+2022/5/19,34.95,35.14,34.82,35.03,35.03,1.51%,7753693
+2022/5/20,34.97,35.09,34.82,35.04,35.04,0.03%,5984013
+2022/5/23,35.26,35.32,35.1,35.23,35.23,0.54%,6286622
+2022/5/24,35.33,35.53,35.32,35.48,35.48,0.71%,7259831
+2022/5/25,35.21,35.275,34.98,35.26,35.26,-0.62%,7007768
+2022/5/26,35.08,35.227,34.98,35.2,35.2,-0.17%,5990998
+2022/5/27,35.34,35.355,35.17,35.23,35.23,0.09%,4702550
+2022/5/31,35.2,35.255,34.86,34.87,34.87,-1.02%,7513516
+2022/6/1,35.07,35.15,34.92,35.09,35.09,0.63%,7931939
+2022/6/2,35.39,35.54,35.353,35.52,35.52,1.23%,9447823
+2022/6/3,35.35,35.44,35.1,35.15,35.15,-1.04%,6764396
+2022/6/6,35.22,35.225,34.97,34.98,34.98,-0.48%,6881044
+2022/6/7,35.08,35.255,35.04,35.21,35.21,0.66%,5806730
+2022/6/8,35.23,35.335,35.18,35.2,35.2,-0.03%,5678735
+2022/6/9,35.13,35.165,34.96,35.09,35.09,-0.31%,4445497
+2022/6/10,34.82,35.64,34.73,35.56,35.56,1.34%,12472958
+2022/6/13,34.89,34.91,34.55,34.62,34.62,-2.64%,10601424
+2022/6/14,34.57,34.58,34.29,34.34,34.34,-0.81%,6440468
+2022/6/15,34.72,35,34.45,34.8,34.8,1.34%,13294868
+2022/6/16,34.76,35.2,34.673,35.19,35.19,1.12%,6944425
+2022/6/17,35.076,35.1,34.84,34.89,34.89,-0.85%,7138648
+2022/6/21,34.85,35.028,34.73,34.76,34.76,-0.37%,8673899
+2022/6/22,34.96,35.11,34.86,34.92,34.92,0.46%,7787623
+2022/6/23,34.92,35.07,34.62,34.68,34.68,-0.69%,7017917
+2022/6/24,34.68,34.79,34.6,34.66,34.66,-0.06%,7656537
+2022/6/27,34.75,34.78,34.589,34.63,34.63,-0.09%,5301372
+2022/6/28,34.64,34.68,34.54,34.56,34.56,-0.20%,4482483
+2022/6/29,34.76,34.78,34.47,34.55,34.55,-0.03%,8548975
+2022/6/30,34.53,34.63,34.28,34.31,34.31,-0.69%,6780420
+2022/7/1,34.05,34.37,34.02,34.3,34.3,-0.03%,12925168
+2022/7/5,34.06,34.1,33.5,33.58,33.58,-2.10%,12462449
+2022/7/6,33.48,33.535,32.9,33.05,33.05,-1.58%,10507261
+2022/7/7,33.09,33.22,33.02,33.07,33.07,0.06%,5567144
+2022/7/8,33.08,33.29,32.981,33.09,33.09,0.06%,5847136
+2022/7/11,32.99,33.1,32.88,32.88,32.88,-0.63%,5517837
+2022/7/12,32.84,32.93,32.75,32.77,32.77,-0.33%,4164055
+2022/7/13,32.62,33.15,32.62,32.94,32.94,0.52%,6642675
+2022/7/14,32.41,32.565,32.24,32.45,32.45,-1.49%,10403237
+2022/7/15,32.4,32.45,32.27,32.4,32.4,-0.15%,6047825
+2022/7/18,32.62,32.69,32.41,32.42,32.42,0.06%,4114360
+2022/7/19,32.5,32.58,32.47,32.51,32.51,0.28%,6225084
+2022/7/20,32.55,32.57,32.2,32.21,32.21,-0.92%,7084243
+2022/7/21,32.25,32.67,32.245,32.66,32.66,1.40%,6492452
+2022/7/22,32.719,33.037,32.67,32.75,32.75,0.28%,5483335
+2022/7/25,32.737,32.745,32.565,32.65,32.65,-0.31%,4619453
+2022/7/26,32.65,32.705,32.56,32.61,32.61,-0.12%,4152758
+2022/7/27,32.61,33.051,32.505,32.95,32.95,1.04%,8001616
+2022/7/28,33.27,33.37,33.19,33.35,33.35,1.21%,4362309
+2022/7/29,33.39,33.565,33.28,33.45,33.45,0.30%,6222610
+2022/8/1,33.61,33.705,33.5,33.63,33.63,0.54%,6249354
+2022/8/2,33.76,33.92,33.42,33.42,33.42,-0.62%,9735466
+2022/8/3,33.57,33.605,33.32,33.52,33.52,0.30%,6504833
+2022/8/4,33.74,34.1,33.69,34.05,34.05,1.58%,5525716
+2022/8/5,33.62,33.79,33.6,33.68,33.68,-1.09%,5490927
+2022/8/8,33.83,33.996,33.81,33.97,33.97,0.86%,3199146
+2022/8/9,34.12,34.19,33.999,34.07,34.07,0.29%,3685402
+2022/8/10,34.12,34.23,33.95,34.01,34.01,-0.18%,3751457
+2022/8/11,34.06,34.167,33.89,33.9,33.9,-0.32%,3160367
+2022/8/12,34.07,34.23,34,34.21,34.21,0.91%,3833914
+2022/8/15,33.84,33.88,33.72,33.78,33.78,-1.26%,3737264
+2022/8/16,33.69,33.771,33.66,33.71,33.71,-0.21%,2229735
+2022/8/17,33.67,33.67,33.415,33.5,33.5,-0.62%,5118723
+2022/8/18,33.56,33.605,33.33,33.41,33.41,-0.27%,3298832
+2022/8/19,33.36,33.37,33.14,33.15,33.15,-0.78%,3188379
+2022/8/22,32.96,33.04,32.88,32.93,32.93,-0.66%,2773059
+2022/8/23,33.01,33.31,33,33.18,33.18,0.76%,3771165
+2022/8/24,33.1,33.35,33.095,33.27,33.27,0.27%,2665700
+2022/8/25,33.41,33.42,33.27,33.38,33.38,0.33%,3392978
+2022/8/26,33.24,33.35,32.92,32.98,32.98,-1.20%,4274484
+2022/8/29,32.99,33.145,32.95,32.99,32.99,0.03%,2746201
+2022/8/30,32.87,32.9,32.68,32.71,32.71,-0.85%,3734474
+2022/8/31,32.51,32.73,32.46,32.46,32.46,-0.76%,3575722
+2022/9/1,32.25,32.28,32.06,32.16,32.16,-0.92%,5388453
+2022/9/2,32.48,32.619,32.44,32.47,32.47,0.96%,3859987
+2022/9/6,32.45,32.492,32.27,32.27,32.27,-0.62%,4219414
+2022/9/7,32.23,32.64,32.22,32.61,32.61,1.05%,3664254
+2022/9/8,32.53,32.58,32.35,32.4,32.4,-0.64%,5058415
+2022/9/9,32.55,32.66,32.49,32.58,32.58,0.56%,3210175
+2022/9/12,32.82,32.94,32.72,32.75,32.75,0.52%,3769397
+2022/9/13,32.31,32.46,32.284,32.31,32.31,-1.34%,3210184
+2022/9/14,32.34,32.4,32.15,32.19,32.19,-0.37%,3109596
+2022/9/15,31.96,32.1,31.515,31.58,31.58,-1.89%,6326427
+2022/9/16,31.52,31.91,31.45,31.75,31.75,0.54%,4185341
+2022/9/19,31.56,31.81,31.555,31.78,31.78,0.09%,5090014
+2022/9/20,31.6,31.64,31.51,31.61,31.61,-0.53%,4424761
+2022/9/21,31.78,32.05,31.4,31.74,31.74,0.41%,10985802
+2022/9/22,31.86,31.9,31.66,31.73,31.73,-0.03%,5271569
+2022/9/23,31.36,31.38,31.12,31.18,31.18,-1.73%,9865942
+2022/9/26,31.22,31.288,30.785,30.82,30.82,-1.15%,13911795
+2022/9/27,31.05,31.13,30.87,30.88,30.88,0.19%,20127035
+2022/9/28,31.24,31.564,31.172,31.52,31.52,2.07%,9543817
+2022/9/29,31.42,31.6,31.22,31.52,31.52,0.00%,7655860
+2022/9/30,31.58,31.8,31.512,31.53,31.53,0.03%,9795100
+2022/10/3,31.67,32.3,31.64,32.28,32.28,2.38%,8446432
+2022/10/4,32.45,32.835,32.39,32.75,32.75,1.46%,9204146
+2022/10/5,32.46,32.63,32.28,32.58,32.58,-0.52%,7236897
+2022/10/6,32.5,32.59,32.41,32.55,32.55,-0.09%,5180420
+2022/10/7,32.29,32.401,32.14,32.19,32.19,-1.11%,4849632
+2022/10/10,31.78,31.86,31.62,31.69,31.69,-1.55%,4032317
+2022/10/11,31.69,31.962,31.576,31.62,31.62,-0.22%,4804857
+2022/10/12,31.69,31.86,31.65,31.81,31.81,0.60%,2897962
+2022/10/13,31.29,31.74,31.18,31.57,31.57,-0.75%,7725226
+2022/10/14,31.4,31.43,31.13,31.17,31.17,-1.27%,4754241
+2022/10/17,31.58,31.66,31.25,31.28,31.28,0.35%,23914684
+2022/10/18,31.41,31.431,31.24,31.34,31.34,0.19%,6308987
+2022/10/19,30.99,31.08,30.89,30.92,30.92,-1.34%,5196231
+2022/10/20,30.96,31.235,30.835,30.88,30.88,-0.13%,5471984
+2022/10/21,30.98,31.458,30.95,31.43,31.43,1.78%,6970312
+2022/10/24,31.28,31.4,31.21,31.32,31.32,-0.35%,4925224
+2022/10/25,31.38,31.55,31.36,31.39,31.39,0.22%,7671926
+2022/10/26,31.56,31.75,31.55,31.6,31.6,0.67%,4863743
+2022/10/27,31.53,31.62,31.445,31.56,31.56,-0.13%,4235865
+2022/10/28,31.19,31.295,31.09,31.22,31.22,-1.08%,3509789
+2022/10/31,31.02,31.162,30.964,30.98,30.98,-0.77%,5324236
+2022/11/1,31.36,31.39,31.171,31.29,31.29,1.00%,5668512
+2022/11/2,31.43,31.68,31.04,31.06,31.06,-0.74%,11683514
+2022/11/3,30.71,30.98,30.69,30.96,30.96,-0.32%,9311891
+2022/11/4,31.59,31.93,31.535,31.91,31.91,3.07%,6314201
+2022/11/7,31.86,31.92,31.77,31.77,31.77,-0.44%,5497186
+2022/11/8,31.82,32.59,31.8,32.49,32.49,2.27%,10345485
+2022/11/9,32.49,32.68,32.305,32.34,32.34,-0.46%,5755232
+2022/11/10,33.01,33.33,32.96,33.33,33.33,3.06%,6805082
+2022/11/11,33.43,33.56,33.315,33.56,33.56,0.69%,3766800
+2022/11/14,33.47,33.681,33.47,33.64,33.64,0.24%,3985452
+2022/11/15,33.7,33.885,33.55,33.74,33.74,0.30%,5304874
+2022/11/16,33.72,33.79,33.6,33.66,33.66,-0.24%,3555825
+2022/11/17,33.4,33.45,33.31,33.41,33.41,-0.74%,4193573
+2022/11/18,33.32,33.38,33.16,33.19,33.19,-0.66%,3007029
+2022/11/21,33.12,33.12,32.88,33.01,33.01,-0.54%,2882242
+2022/11/22,33.08,33.15,32.968,33.03,33.03,0.06%,3759303
+2022/11/23,32.96,33.271,32.935,33.24,33.24,0.64%,3425232
+2022/11/25,33.21,33.315,33.19,33.28,33.28,0.12%,1363838
+2022/11/28,33.22,33.24,33.01,33.01,33.01,-0.81%,2953799
+2022/11/29,33.18,33.36,33.15,33.19,33.19,0.55%,3306447
+2022/11/30,33.38,33.6,33.11,33.6,33.6,1.24%,6734767
+2022/12/1,34.13,34.24,34.04,34.23,34.23,1.87%,6689145
+2022/12/2,33.89,34.15,33.8,34.12,34.12,-0.32%,3589805
+2022/12/5,33.97,33.99,33.5,33.51,33.51,-1.79%,3884571
+2022/12/6,33.68,33.74,33.53,33.62,33.62,0.33%,3157183
+2022/12/7,33.738,33.97,33.7,33.91,33.91,0.86%,3319300
+2022/12/8,33.966,34.05,33.87,33.94,33.94,0.09%,4318883
+2022/12/9,34.11,34.27,33.97,34.05,34.05,0.32%,2464734
+2022/12/12,33.94,33.97,33.729,33.76,33.76,-0.85%,3366404
+2022/12/13,34.505,34.62,34.26,34.36,34.36,1.78%,5738308
+2022/12/14,34.33,34.42,34.07,34.28,34.28,-0.23%,7951990
+2022/12/15,33.81,33.89,33.665,33.72,33.72,-1.63%,4600765
+2022/12/16,33.86,34.047,33.813,34,34,0.83%,3376299
+2022/12/19,33.98,34.075,33.84,33.91,33.91,-0.26%,3265494
+2022/12/20,34.28,34.56,34.26,34.49,34.49,1.71%,5455572
+2022/12/21,34.47,34.6,34.39,34.43,34.43,-0.17%,3620960
+2022/12/22,34.208,34.208,33.86,33.99,33.99,-1.28%,3888677
+2022/12/23,34.02,34.215,33.983,34.11,34.11,0.35%,2289885
+2022/12/27,34.24,34.78,34.21,34.38,34.38,0.79%,4214674
+2022/12/28,34.25,34.33,34.085,34.22,34.22,-0.47%,3829023
+2022/12/29,34.37,34.53,34.36,34.44,34.44,0.64%,3769219
+2022/12/30,34.51,34.65,34.42,34.59,34.59,0.44%,3470876
+2023/1/3,34.935,35.1,34.679,34.88,34.88,0.84%,9173247
+2023/1/4,35.26,35.295,35.05,35.21,35.21,0.95%,6501024
+2023/1/5,34.84,34.87,34.628,34.79,34.79,-1.19%,5035894
+2023/1/6,35.01,35.48,34.92,35.43,35.43,1.84%,5675836
+2023/1/9,35.59,35.695,35.455,35.5,35.5,0.20%,7575229
+2023/1/10,35.615,35.68,35.5,35.62,35.62,0.34%,3559107
+2023/1/11,35.635,35.65,35.422,35.61,35.61,-0.03%,3216243
+2023/1/12,35.89,36.032,35.665,36.02,36.02,1.15%,3994440
+2023/1/13,36.09,36.466,36.08,36.45,36.45,1.19%,3621869
+2023/1/17,36.34,36.36,36.11,36.21,36.21,-0.66%,4346137
+2023/1/18,36.48,36.535,36.075,36.11,36.11,-0.28%,4003739
+2023/1/19,36.38,36.71,36.32,36.69,36.69,1.61%,7951253
+2023/1/20,36.5,36.636,36.434,36.55,36.55,-0.38%,3434781
+2023/1/23,36.38,36.64,36.255,36.62,36.62,0.19%,4384256
+2023/1/24,36.62,36.77,36.37,36.75,36.75,0.35%,2691214
+2023/1/25,36.57,36.955,36.56,36.94,36.94,0.52%,3613036
+2023/1/26,36.74,36.76,36.39,36.59,36.59,-0.95%,4210342
+2023/1/27,36.57,36.65,36.355,36.55,36.55,-0.11%,5252363
+2023/1/30,36.55,36.59,36.43,36.44,36.44,-0.30%,3552020
+2023/1/31,36.47,36.63,36.41,36.59,36.59,0.41%,9142751
+2023/2/1,36.66,37.07,36.43,37.07,37.07,1.31%,9936335
+2023/2/2,36.93,36.93,36.25,36.26,36.26,-2.19%,6710432
+2023/2/3,35.67,35.77,35.301,35.37,35.37,-2.45%,15543077
+2023/2/6,35.51,35.577,35.331,35.45,35.45,0.23%,6703909
+2023/2/7,35.43,35.74,35.37,35.48,35.48,0.08%,4747641
+2023/2/8,35.69,35.69,35.45,35.58,35.58,0.28%,4550195
+2023/2/9,35.8,35.8,35.255,35.29,35.29,-0.82%,4424979
+2023/2/10,35.42,35.427,35.215,35.35,35.35,0.17%,3754135
+2023/2/13,35.211,35.27,35.095,35.18,35.18,-0.48%,3740776
+2023/2/14,35.07,35.38,34.96,35.2,35.2,0.06%,5411619
+2023/2/15,34.8,34.87,34.705,34.84,34.84,-1.02%,11797733
+2023/2/16,34.73,35,34.665,34.84,34.84,0.00%,8036928
+2023/2/17,34.649,34.97,34.575,34.93,34.93,0.26%,3329119
+2023/2/21,34.91,34.975,34.74,34.79,34.79,-0.40%,3073387
+2023/2/22,34.85,34.86,34.58,34.61,34.61,-0.52%,2436835
+2023/2/23,34.64,34.7,34.48,34.58,34.58,-0.09%,2388806
+2023/2/24,34.348,34.436,34.305,34.33,34.33,-0.72%,3821195
+2023/2/27,34.44,34.52,34.375,34.45,34.45,0.35%,3299062
+2023/2/28,34.42,34.721,34.389,34.62,34.62,0.49%,3875235
+2023/3/1,34.86,34.98,34.76,34.84,34.84,0.64%,6702333
+2023/3/2,34.78,34.87,34.745,34.83,34.83,-0.03%,5495952
+2023/3/3,34.98,35.2,34.875,35.19,35.19,1.03%,3331676
+2023/3/6,35.13,35.159,34.99,35.02,35.02,-0.48%,2396118
+2023/3/7,34.76,34.77,34.37,34.38,34.38,-1.83%,5803551
+2023/3/8,34.38,34.59,34.375,34.39,34.39,0.03%,2423404
+2023/3/9,34.63,34.8,34.612,34.7,34.7,0.90%,3747622
+2023/3/10,35.08,35.47,35.06,35.46,35.46,2.19%,4736356
+2023/3/13,36.03,36.31,35.96,36.29,36.29,2.34%,7072470
+2023/3/14,36.18,36.23,35.94,36.07,36.07,-0.61%,5613830
+2023/3/15,36.471,36.74,36.201,36.34,36.34,0.75%,7125798
+2023/3/16,36.61,36.64,36.28,36.43,36.43,0.25%,4496413
+2023/3/17,36.92,37.691,36.879,37.49,37.49,2.91%,10011148
+2023/3/20,37.58,37.64,37.27,37.5,37.5,0.03%,6969223
+2023/3/21,37.27,37.275,36.7,36.8,36.8,-1.87%,7122860
+2023/3/22,36.8,37.52,36.78,37.42,37.42,1.68%,10377757
+2023/3/23,37.51,37.99,37.455,37.9,37.9,1.28%,4992558
+2023/3/24,37.86,37.935,37.455,37.46,37.46,-1.16%,5889051
+2023/3/27,36.96,37.155,36.855,37.12,37.12,-0.91%,3858900
+2023/3/28,37.19,37.456,37.15,37.43,37.43,0.84%,3851791
+2023/3/29,37.23,37.39,37.18,37.24,37.24,-0.51%,4415964
+2023/3/30,37.27,37.622,37.242,37.57,37.57,0.89%,5241781
+2023/3/31,37.56,37.62,37.292,37.37,37.37,-0.53%,4543455
+2023/4/3,37.51,37.75,37.4,37.65,37.65,0.75%,6364983
+2023/4/4,37.69,38.4,37.67,38.35,38.35,1.86%,9932446
+2023/4/5,38.43,38.52,38.1,38.32,38.32,-0.08%,10352271
+2023/4/6,38.14,38.2,37.933,38.05,38.05,-0.70%,5101530
+2023/4/10,37.77,37.81,37.58,37.77,37.77,-0.74%,3115751
+2023/4/11,37.91,38.045,37.875,37.99,37.99,0.58%,3374485
+2023/4/12,38.25,38.28,37.94,38.19,38.19,0.53%,3652451
+2023/4/13,38.71,38.84,38.56,38.7,38.7,1.34%,7479384
+2023/4/14,38.37,38.45,37.78,38.01,38.01,-1.78%,8999340
+2023/4/17,37.925,37.93,37.56,37.86,37.86,-0.39%,4727022
+2023/4/18,37.79,38.142,37.75,37.99,37.99,0.34%,2732944
+2023/4/19,37.61,37.86,37.59,37.8,37.8,-0.50%,3255842
+2023/4/20,37.97,38.155,37.9,37.98,37.98,0.48%,3005930
+2023/4/21,37.73,37.88,37.38,37.59,37.59,-1.03%,4112933
+2023/4/24,37.56,37.745,37.425,37.71,37.71,0.32%,2865223
+2023/4/25,37.71,37.99,37.6,37.89,37.89,0.48%,3740646
+2023/4/26,38.07,38.074,37.6,37.68,37.68,-0.55%,3240442
+2023/4/27,37.53,37.74,37.41,37.69,37.69,0.03%,2899902
+2023/4/28,37.69,37.811,37.57,37.71,37.71,0.05%,2992773
+2023/5/1,37.95,37.99,37.52,37.52,37.52,-0.50%,6086297
+2023/5/2,37.67,38.28,37.64,38.25,38.25,1.95%,5672175
+2023/5/3,38.28,38.595,38.14,38.57,38.57,0.84%,6737569
+2023/5/4,38.527,39.04,38.52,38.86,38.86,0.75%,13324884
+2023/5/5,38.07,38.27,37.9,38.24,38.24,-1.60%,4261870
+2023/5/8,38.32,38.47,38.25,38.29,38.29,0.13%,2826430
+2023/5/9,38.38,38.63,38.37,38.55,38.55,0.68%,5764410
+2023/5/10,38.555,38.68,38.32,38.51,38.51,-0.10%,3556592
+2023/5/11,38.45,38.52,38.129,38.19,38.19,-0.83%,4434717
+2023/5/12,38.245,38.33,38.07,38.11,38.11,-0.21%,4194323
+2023/5/15,38.21,38.33,38.165,38.19,38.19,0.21%,2254495
+2023/5/16,38.07,38.12,37.63,37.72,37.72,-1.23%,4526019
+2023/5/17,37.61,37.63,37.43,37.59,37.59,-0.34%,4936807
+2023/5/18,37.15,37.19,37,37.09,37.09,-1.33%,4298499
+2023/5/19,37.19,37.61,37.095,37.45,37.45,0.97%,3711649
+2023/5/22,37.37,37.505,37.32,37.39,37.39,-0.16%,2746742
+2023/5/23,37.3,37.49,37.23,37.42,37.42,0.08%,3727469
+2023/5/24,37.44,37.445,37.08,37.13,37.13,-0.77%,4388390
+2023/5/25,36.97,36.99,36.749,36.76,36.76,-1.00%,4267480
+2023/5/26,36.94,36.99,36.749,36.92,36.92,0.44%,2158281
+2023/5/30,37.07,37.21,36.96,37.14,37.14,0.60%,3584084
+2023/5/31,37.2,37.422,37.16,37.2,37.2,0.16%,3964639
+2023/6/1,37.3,37.584,37.29,37.49,37.49,0.78%,6649585
+2023/6/2,37.46,37.46,36.92,36.94,36.94,-1.47%,4971553
+2023/6/5,36.88,37.23,36.875,37.16,37.16,0.60%,3903343
+2023/6/6,37.21,37.269,37.04,37.2,37.2,0.11%,3893510
+2023/6/7,37.12,37.335,36.76,36.76,36.76,-1.18%,2904241
+2023/6/8,37.14,37.342,37.13,37.25,37.25,1.33%,2998547
+2023/6/9,37.22,37.295,37.08,37.14,37.14,-0.30%,2127066
+2023/6/12,37.09,37.12,36.94,37.11,37.11,-0.08%,2776222
+2023/6/13,37.16,37.23,36.76,36.83,36.83,-0.75%,3469362
+2023/6/14,37.07,37.126,36.76,36.86,36.86,0.08%,3469908
+2023/6/15,36.78,37.15,36.765,37.11,37.11,0.68%,6209032
+2023/6/16,37.13,37.26,37.015,37.06,37.06,-0.13%,3244930
+2023/6/20,36.74,36.75,36.57,36.68,36.68,-1.03%,6044270
+2023/6/21,36.55,36.715,36.36,36.63,36.63,-0.14%,4377521
+2023/6/22,36.4,36.52,36.245,36.26,36.26,-1.01%,5115154
+2023/6/23,36.66,36.72,36.34,36.35,36.35,0.25%,3675216
+2023/6/26,36.52,36.54,36.41,36.42,36.42,0.19%,3636560
+2023/6/27,36.55,36.58,36.21,36.25,36.25,-0.47%,4944417
+2023/6/28,36.16,36.26,36.05,36.17,36.17,-0.22%,3230370
+2023/6/29,35.88,36.24,35.87,36.15,36.15,-0.06%,2908770
+2023/6/30,36.25,36.43,36.19,36.39,36.39,0.66%,4193314
+2023/7/3,36.44,36.59,36.41,36.41,36.41,0.05%,4865641
+2023/7/5,36.62,36.62,36.285,36.29,36.29,-0.33%,5070172
+2023/7/6,36.23,36.28,36.05,36.18,36.18,-0.30%,4066077
+2023/7/7,36.39,36.65,36.39,36.46,36.46,0.77%,3370269
+2023/7/10,36.39,36.51,36.38,36.48,36.48,0.05%,3863134
+2023/7/11,36.62,36.669,36.55,36.62,36.62,0.38%,3124422
+2023/7/12,36.97,37.13,36.95,37.12,37.12,1.37%,3928115
+2023/7/13,37.13,37.17,37.035,37.14,37.14,0.05%,3385621
+2023/7/14,37.06,37.175,36.969,37.02,37.02,-0.32%,3924680
+2023/7/17,36.93,37.06,36.86,37.04,37.04,0.05%,3470122
+2023/7/18,37.3,37.6,37.208,37.46,37.46,1.13%,4901600
+2023/7/19,37.42,37.51,37.32,37.48,37.48,0.05%,3770422
+2023/7/20,37.49,37.5,37.234,37.29,37.29,-0.51%,3403422
+2023/7/21,37.15,37.235,37.075,37.17,37.17,-0.32%,3243813
+2023/7/24,37.18,37.25,37.006,37.02,37.02,-0.40%,2858752
+2023/7/25,37.08,37.238,36.98,37.22,37.22,0.54%,2749947
+2023/7/26,37.29,37.48,37.21,37.42,37.42,0.54%,3752519
+2023/7/27,37.07,37.07,36.8,36.84,36.84,-1.55%,4193772
+2023/7/28,37.03,37.2,36.99,37.12,37.12,0.76%,2247413
+2023/7/31,37.23,37.365,37.2,37.2,37.2,0.22%,5007818
+2023/8/1,36.91,37.03,36.771,36.84,36.84,-0.97%,4269308
+2023/8/2,36.85,36.893,36.61,36.67,36.67,-0.46%,10211002
+2023/8/3,36.62,36.73,36.59,36.65,36.65,-0.05%,3912907
+2023/8/4,36.78,36.89,36.705,36.77,36.77,0.33%,3498271
+2023/8/7,36.76,36.765,36.59,36.69,36.69,-0.22%,3171544
+2023/8/8,36.46,36.595,36.42,36.46,36.46,-0.63%,3327500
+2023/8/9,36.46,36.512,36.28,36.28,36.28,-0.49%,3525254
+2023/8/10,36.37,36.465,36.23,36.24,36.24,-0.11%,3813831
+2023/8/11,36.27,36.39,36.22,36.24,36.24,0.00%,4330660
+2023/8/14,36.1,36.24,36.04,36.14,36.14,-0.28%,3850726
+2023/8/15,36.07,36.211,35.99,36.03,36.03,-0.30%,5293412
+2023/8/16,36.05,36.11,35.83,35.83,35.83,-0.56%,6265919
+2023/8/17,36.04,36.04,35.7,35.77,35.77,-0.17%,4110993
+2023/8/18,35.88,35.925,35.74,35.78,35.78,0.03%,3230824
+2023/8/21,35.89,35.91,35.71,35.87,35.87,0.25%,5193749
+2023/8/22,35.89,35.975,35.784,35.94,35.94,0.20%,5514497
+2023/8/23,36.19,36.37,36.15,36.31,36.31,1.03%,9951951
+2023/8/24,36.25,36.43,36.21,36.3,36.3,-0.03%,13451669
+2023/8/25,36.24,36.41,36.059,36.26,36.26,-0.11%,10726238
+2023/8/28,36.25,36.483,36.23,36.37,36.37,0.30%,3971072
+2023/8/29,36.34,36.71,36.32,36.7,36.7,0.91%,7662685
+2023/8/30,36.86,36.92,36.8,36.81,36.81,0.30%,3052899
+2023/8/31,36.81,36.84,36.729,36.75,36.75,-0.16%,4103889
+2023/9/1,36.9,36.96,36.645,36.76,36.76,0.03%,5390963
+2023/9/5,36.59,36.62,36.46,36.48,36.48,-0.76%,6052466
+2023/9/6,36.4,36.539,36.27,36.29,36.29,-0.52%,4283309
+2023/9/7,36.39,36.41,36.31,36.34,36.34,0.14%,2488821
+2023/9/8,36.4,36.545,36.31,36.35,36.35,0.03%,4047201
+2023/9/11,36.53,36.555,36.389,36.41,36.41,0.17%,3745356
+2023/9/12,36.16,36.27,36.14,36.23,36.23,-0.49%,3217155
+2023/9/13,36.23,36.28,36.135,36.15,36.15,-0.22%,4007952
+2023/9/14,36.02,36.21,36,36.17,36.17,0.06%,3931004
+2023/9/15,36.45,36.56,36.405,36.42,36.42,0.69%,3646005
+2023/9/18,36.505,36.62,36.412,36.62,36.62,0.55%,3315015
+2023/9/19,36.65,36.67,36.54,36.58,36.58,-0.11%,3494197
+2023/9/20,36.6,36.88,36.6,36.61,36.61,0.08%,5323563
+2023/9/21,36.3,36.435,36.27,36.34,36.34,-0.74%,5921890
+2023/9/22,36.47,36.53,36.44,36.46,36.46,0.33%,2650712
+2023/9/25,36.42,36.48,36.264,36.27,36.27,-0.52%,27030011
+2023/9/26,36.09,36.16,35.96,35.98,35.98,-0.80%,6387620
+2023/9/27,35.77,35.785,35.45,35.54,35.54,-1.22%,3860755
+2023/9/28,35.49,35.54,35.175,35.35,35.35,-0.53%,6333928
+2023/9/29,35.49,35.52,34.96,34.99,34.99,-1.02%,9430960
+2023/10/2,34.75,34.795,34.6,34.64,34.64,-1.00%,9975911
+2023/10/3,34.53,34.71,34.45,34.53,34.53,-0.32%,9486846
+2023/10/4,34.54,34.585,34.395,34.52,34.52,-0.03%,7561793
+2023/10/5,34.45,34.495,34.35,34.47,34.47,-0.14%,6622918
+2023/10/6,34.53,34.75,34.4,34.64,34.64,0.49%,5810770
+2023/10/9,34.95,35.29,34.93,35.29,35.29,1.88%,5575475
+2023/10/10,35.13,35.27,35.095,35.22,35.22,-0.20%,3962567
+2023/10/11,35.44,35.543,35.38,35.48,35.48,0.74%,4847084
+2023/10/12,35.54,35.565,35.365,35.37,35.37,-0.31%,4539255
+2023/10/13,36.12,36.56,36.08,36.5,36.5,3.19%,9630653
+2023/10/16,36.31,36.41,36.25,36.34,36.34,-0.44%,3196512
+2023/10/17,36.41,36.57,36.335,36.39,36.39,0.14%,3590140
+2023/10/18,36.93,37.16,36.7,36.92,36.92,1.46%,7123629
+2023/10/19,36.96,37.449,36.91,37.37,37.37,1.22%,17552224
+2023/10/20,37.45,37.815,37.38,37.47,37.47,0.27%,8387697
+2023/10/23,37.46,37.47,37.3,37.35,37.35,-0.32%,6055908
+2023/10/24,37.175,37.44,37.1,37.34,37.34,-0.03%,4706268
+2023/10/25,37.44,37.625,37.16,37.51,37.51,0.46%,9453401
+2023/10/26,37.43,37.665,37.335,37.57,37.57,0.16%,5847627
+2023/10/27,37.53,38.043,37.46,38.01,38.01,1.17%,8503752
+2023/10/30,37.89,37.91,37.72,37.79,37.79,-0.58%,5245317
+2023/10/31,37.8,38.015,37.46,37.59,37.59,-0.53%,9450640
+2023/11/1,37.55,37.763,37.295,37.46,37.46,-0.35%,13901582
+2023/11/2,37.6,37.62,37.47,37.6,37.6,0.37%,4212103
+2023/11/3,37.65,37.87,37.63,37.73,37.73,0.35%,8184291
+2023/11/6,37.58,37.615,37.43,37.43,37.43,-0.80%,4440603
+2023/11/7,37.21,37.3,37.108,37.27,37.27,-0.43%,3335390
+2023/11/8,37.16,37.17,36.865,36.9,36.9,-0.99%,4444914
+2023/11/9,36.94,37.215,36.935,37.04,37.04,0.38%,3905987
+2023/11/10,36.85,36.87,36.599,36.64,36.64,-1.08%,4048160
+2023/11/13,36.62,36.9,36.57,36.86,36.86,0.60%,3391428
+2023/11/14,37.1,37.31,37.08,37.18,37.18,0.87%,4491078
+2023/11/15,37.16,37.19,37.02,37.08,37.08,-0.27%,3748211
+2023/11/16,37.32,37.63,37.32,37.5,37.5,1.13%,11087150
+2023/11/17,37.57,37.59,37.45,37.5,37.5,0.00%,3852001
+2023/11/20,37.22,37.465,37.21,37.43,37.43,-0.19%,3421559
+2023/11/21,37.89,38,37.78,37.83,37.83,1.07%,4190150
+2023/11/22,37.88,37.92,37.62,37.67,37.67,-0.42%,3600434
+2023/11/24,37.88,37.925,37.809,37.87,37.87,0.53%,2195234
+2023/11/27,38.08,38.14,37.96,38.14,38.14,0.71%,3471541
+2023/11/28,38.37,38.67,38.29,38.64,38.64,1.31%,6862511
+2023/11/29,38.61,38.8,38.59,38.71,38.71,0.18%,3950618
+2023/11/30,38.57,38.638,38.45,38.54,38.54,-0.44%,4804341
+2023/12/1,38.55,39.29,38.53,39.21,39.21,1.74%,9148734
+2023/12/4,38.72,38.87,38.235,38.37,38.37,-2.14%,10871865
+2023/12/5,38.31,38.36,38.04,38.22,38.22,-0.39%,7458152
+2023/12/6,38.46,38.48,38.29,38.36,38.36,0.37%,9486904
+2023/12/7,38.49,38.5,38.239,38.42,38.42,0.16%,4702411
+2023/12/8,37.97,38.13,37.755,37.9,37.9,-1.35%,6003940
+2023/12/11,37.67,37.68,37.4,37.5,37.5,-1.06%,4519437
+2023/12/12,37.54,37.565,37.42,37.47,37.47,-0.08%,3458168
+2023/12/13,37.53,38.32,37.445,38.32,38.32,2.27%,8152923
+2023/12/14,38.57,38.76,38.405,38.55,38.55,0.60%,5091344
+2023/12/15,38.5,38.585,38.15,38.18,38.18,-0.96%,5048292
+2023/12/18,38.3,38.49,38.24,38.36,38.36,0.47%,3414659
+2023/12/19,38.44,38.74,38.42,38.62,38.62,0.68%,4216936
+2023/12/20,38.53,38.585,38.41,38.41,38.41,-0.54%,4208787
+2023/12/21,38.65,38.715,38.54,38.68,38.68,0.70%,3816857
+2023/12/22,39.12,39.18,38.815,38.86,38.86,0.47%,3939757
+2023/12/26,38.99,39.15,38.88,39.14,39.14,0.72%,3389720
+2023/12/27,39.15,39.45,39.115,39.34,39.34,0.51%,4047132
+2023/12/28,39.27,39.388,39.1,39.1,39.1,-0.61%,3614025
+2023/12/29,39,39.14,38.96,39.03,39.03,-0.18%,4877573
+2024/1/2,39.09,39.18,38.9,38.94,38.94,-0.23%,5501539
+2024/1/3,38.54,38.77,38.42,38.64,38.64,-0.77%,11331515
+2024/1/4,38.62,38.75,38.54,38.67,38.67,0.08%,4091466
+2024/1/5,38.74,39.055,38.619,38.66,38.66,-0.03%,6058006
+2024/1/8,38.22,38.55,38.21,38.37,38.37,-0.75%,4861355
+2024/1/9,38.53,38.55,38.34,38.38,38.38,0.03%,4676465
+2024/1/10,38.41,38.485,38.23,38.3,38.3,-0.21%,4666113
+2024/1/11,38.4,38.51,38.1,38.37,38.37,0.18%,6380759
+2024/1/12,38.94,39.02,38.631,38.75,38.75,0.99%,4331504
+2024/1/16,38.63,38.65,38.303,38.39,38.39,-0.93%,6529824
+2024/1/17,38.25,38.27,37.88,37.95,37.95,-1.15%,4914091
+2024/1/18,38.06,38.27,38.045,38.27,38.27,0.84%,4755102
+2024/1/19,38.45,38.46,38.28,38.39,38.39,0.31%,6115283
+2024/1/22,38.24,38.345,38.16,38.24,38.24,-0.39%,4290331
+2024/1/23,38.29,38.425,38.25,38.39,38.39,0.39%,3935340
+2024/1/24,38.46,38.475,38.055,38.08,38.08,-0.81%,6263258
+2024/1/25,38.27,38.32,38.08,38.23,38.23,0.39%,4637783
+2024/1/26,38.25,38.27,38.14,38.18,38.18,-0.13%,3288135
+2024/1/29,38.46,38.51,38.235,38.46,38.46,0.73%,3503883
+2024/1/30,38.74,38.77,38.39,38.51,38.51,0.13%,4125571
+2024/1/31,38.67,38.9,38.42,38.49,38.49,-0.05%,9428750
+2024/2/1,38.74,39.076,38.6,38.89,38.89,1.04%,6332007
+2024/2/2,38.41,38.58,38.37,38.51,38.51,-0.98%,6094882
+2024/2/5,38.18,38.36,38.13,38.3,38.3,-0.55%,4479654
+2024/2/6,38.38,38.57,38.35,38.52,38.52,0.57%,4402814
+2024/2/7,38.5,38.68,38.46,38.49,38.49,-0.08%,10268683
+2024/2/8,38.37,38.505,38.36,38.45,38.45,-0.10%,6002952
+2024/2/9,38.3,38.348,38.22,38.32,38.32,-0.34%,5216939
+2024/2/12,38.11,38.25,38.065,38.23,38.23,-0.23%,4698718
+2024/2/13,37.86,37.87,37.65,37.69,37.69,-1.41%,6273222
+2024/2/14,37.63,37.765,37.53,37.66,37.66,-0.08%,4572334
+2024/2/15,37.9,37.996,37.81,37.93,37.93,0.72%,3728318
+2024/2/16,37.8,38.13,37.755,38.07,38.07,0.37%,4780077
+2024/2/20,38.39,38.409,38.28,38.31,38.31,0.63%,3655940
+2024/2/21,38.39,38.408,38.215,38.3,38.3,-0.03%,4595495
+2024/2/22,38.3,38.325,38.206,38.3,38.3,0.00%,6745514
+2024/2/23,38.31,38.63,38.29,38.52,38.52,0.57%,5511693
+2024/2/26,38.37,38.475,38.31,38.44,38.44,-0.21%,3250036
+2024/2/27,38.52,38.56,38.38,38.4,38.4,-0.10%,4310135
+2024/2/28,38.48,38.51,38.41,38.48,38.48,0.21%,4488880
+2024/2/29,38.74,38.791,38.65,38.65,38.65,0.44%,5022478
+2024/3/1,38.86,39.5,38.65,39.4,39.4,1.94%,7677141
+2024/3/4,39.66,40.1,39.61,40.05,40.05,1.65%,7201970
+2024/3/5,40.33,40.47,40.17,40.29,40.29,0.60%,6286543
+2024/3/6,40.46,40.711,40.33,40.61,40.61,0.79%,7684681
+2024/3/7,40.76,40.876,40.64,40.83,40.83,0.54%,4896249
+2024/3/8,41.03,41.525,40.95,41.18,41.18,0.86%,7156072
+2024/3/11,41.21,41.35,41.16,41.25,41.25,0.17%,4021416
+2024/3/12,40.95,40.98,40.68,40.81,40.81,-1.07%,5651308
+2024/3/13,40.94,41.235,40.92,41.1,41.1,0.71%,5608142
+2024/3/14,40.93,40.95,40.72,40.92,40.92,-0.44%,4744211
+2024/3/15,40.83,40.98,40.765,40.8,40.8,-0.29%,3702868
+2024/3/18,40.78,40.88,40.76,40.85,40.85,0.12%,3291974
+2024/3/19,40.77,40.82,40.635,40.82,40.82,-0.07%,4232702
+2024/3/20,40.7,41.395,40.675,41.3,41.3,1.18%,8238466
+2024/3/21,41.65,41.66,40.98,41.26,41.26,-0.10%,6654463
+2024/3/22,41.13,41.23,40.805,40.93,40.93,-0.80%,5018587
+2024/3/25,41.1,41.255,41.05,41.05,41.05,0.29%,4264509
+2024/3/26,41.41,41.42,41.075,41.2,41.2,0.37%,4900758
+2024/3/27,41.34,41.52,41.33,41.49,41.49,0.70%,3653780
+2024/3/28,41.79,42.09,41.65,42.01,42.01,1.25%,7533827
+2024/4/1,42.62,42.64,42.145,42.46,42.46,1.07%,20331436
+2024/4/2,42.7,43.11,42.567,43.09,43.09,1.48%,12124910
+2024/4/3,43.02,43.48,42.96,43.46,43.46,0.86%,11363405
+2024/4/4,43.32,43.6,43.11,43.22,43.22,-0.55%,13551786
+2024/4/5,43.42,44.07,43.355,43.95,43.95,1.69%,7204353
+2024/4/8,44.13,44.29,43.85,44.23,44.23,0.64%,6391710
+2024/4/9,44.5,44.71,44.22,44.47,44.47,0.54%,12329464
+2024/4/10,44.01,44.49,43.86,44.04,44.04,-0.97%,16560762
+2024/4/11,44.301,44.91,44.11,44.89,44.89,1.93%,8728413
+2024/4/12,45.32,45.98,44.135,44.3,44.3,-1.31%,18862291
+2024/4/15,44.52,45.15,43.95,45.13,45.13,1.87%,15443534
+2024/4/16,44.99,45.355,44.7,45.18,45.18,0.11%,15690954
+2024/4/17,45.17,45.3,44.65,44.86,44.86,-0.71%,12024652
+2024/4/18,45.21,45.25,44.81,45,45,0.31%,8014783
+2024/4/19,45.04,45.43,44.961,45.14,45.14,0.31%,7878616
+2024/4/22,44.19,44.32,43.955,44.04,44.04,-2.44%,8875607
+2024/4/23,43.72,44.095,43.69,43.91,43.91,-0.30%,8383701
+2024/4/24,43.88,44.2,43.8,43.86,43.86,-0.11%,5185357
+2024/4/25,43.81,44.34,43.79,44.11,44.11,0.57%,8203472
+2024/4/26,44.29,44.342,44.035,44.26,44.26,0.34%,6147489
+2024/4/29,44.14,44.38,43.98,44.16,44.16,-0.23%,8695116
+2024/4/30,43.59,43.74,43.28,43.3,43.3,-1.95%,9230496
+2024/5/1,43.52,44.025,43.4,43.69,43.69,0.90%,11788589
+2024/5/2,43.31,43.66,43.21,43.55,43.55,-0.32%,6727532
+2024/5/3,43.5,43.56,43.05,43.52,43.52,-0.07%,10297347
+2024/5/6,43.97,44.11,43.82,43.95,43.95,0.99%,5693314
+2024/5/7,43.84,43.915,43.7,43.76,43.76,-0.43%,5484227
+2024/5/8,43.64,43.885,43.62,43.65,43.65,-0.25%,6209569
+2024/5/9,43.83,44.33,43.81,44.33,44.33,1.56%,6346252
+2024/5/10,44.78,44.87,44.56,44.68,44.68,0.79%,6638566
+2024/5/13,44.35,44.405,44.095,44.2,44.2,-1.07%,5281624
+2024/5/14,44.4,44.615,44.335,44.57,44.57,0.84%,5675590
+2024/5/15,44.76,45.19,44.47,45.13,45.13,1.26%,7731575
+2024/5/16,44.98,45.07,44.83,44.97,44.97,-0.35%,4208704
+2024/5/17,45.4,45.74,45.3,45.69,45.69,1.60%,7306468
+2024/5/20,45.73,46.085,45.57,45.89,45.89,0.44%,5668496
+2024/5/21,45.92,46.01,45.705,45.82,45.82,-0.15%,4511578
+2024/5/22,45.59,45.61,44.9,44.99,44.99,-1.81%,7061340
+2024/5/23,44.69,44.795,44.07,44.07,44.07,-2.04%,8015278
+2024/5/24,44.34,44.385,44.085,44.12,44.12,0.11%,4117391
+2024/5/28,44.64,44.665,44.38,44.57,44.57,1.02%,5092869
+2024/5/29,44.31,44.36,44.16,44.16,44.16,-0.92%,6020868
+2024/5/30,44.27,44.44,44.22,44.24,44.24,0.18%,3404477
+2024/5/31,44.5,44.53,43.865,43.99,43.99,-0.57%,5267778
+2024/6/3,44.11,44.51,44.05,44.39,44.39,0.91%,5176239
+2024/6/4,44.18,44.19,43.77,43.98,43.98,-0.92%,4146951
+2024/6/5,44.27,44.565,44.12,44.49,44.49,1.16%,4581887
+2024/6/6,44.62,44.95,44.57,44.84,44.84,0.79%,3911685
+2024/6/7,43.96,43.97,43.235,43.24,43.24,-3.57%,8422010
+2024/6/10,43.55,43.735,43.48,43.63,43.63,0.90%,3013541
+2024/6/11,43.72,43.81,43.58,43.77,43.77,0.32%,2586439
+2024/6/12,44.24,44.25,43.77,43.88,43.88,0.25%,7247280
+2024/6/13,43.82,43.93,43.38,43.53,43.53,-0.80%,3185234
+2024/6/14,43.99,44.145,43.925,44.08,44.08,1.26%,3424534
+2024/6/17,43.91,43.98,43.65,43.85,43.85,-0.52%,3553176
+2024/6/18,43.8,44.1,43.74,44.03,44.03,0.41%,4548498
+2024/6/20,44.21,44.69,44.17,44.58,44.58,1.25%,5276305
+2024/6/21,44.52,44.525,43.785,43.89,43.89,-1.55%,5793345
+2024/6/24,44.05,44.13,43.98,44.08,44.08,0.43%,3259956
+2024/6/25,43.93,43.996,43.76,43.85,43.85,-0.52%,3183470
+2024/6/26,43.41,43.54,43.35,43.46,43.46,-0.89%,4411694
+2024/6/27,43.88,44.035,43.82,43.96,43.96,1.15%,3302511
+2024/6/28,44.05,44.1,43.9,43.93,43.93,-0.07%,2696042
+2024/7/1,43.99,44.11,43.84,44.06,44.06,0.30%,4481160
+2024/7/2,44,44.15,43.865,44.06,44.06,0.00%,4599808
+2024/7/3,44.41,44.695,44.41,44.55,44.55,1.11%,3078458
+2024/7/5,44.88,45.225,44.87,45.15,45.15,1.35%,4813260
+2024/7/8,44.89,44.966,44.435,44.6,44.6,-1.22%,3848910
+2024/7/9,44.67,44.81,44.4,44.66,44.66,0.13%,3114497
+2024/7/10,44.99,45.105,44.785,44.83,44.83,0.38%,3974114
+2024/7/11,45.51,45.805,45.26,45.63,45.63,1.78%,5318398
+2024/7/12,45.39,45.7,45.345,45.61,45.61,-0.04%,3279541
+2024/7/15,45.66,46.1,45.58,45.76,45.76,0.33%,3046982
+2024/7/16,46.07,46.66,46.049,46.66,46.66,1.97%,7066456
+2024/7/17,46.76,46.93,46.33,46.44,46.44,-0.47%,4801414
+2024/7/18,46.53,46.655,46.105,46.15,46.15,-0.62%,4080966
+2024/7/19,45.28,45.51,45.25,45.32,45.32,-1.80%,4611044
+2024/7/22,45.29,45.355,45.045,45.33,45.33,0.02%,2748301
+2024/7/23,45.43,45.525,45.34,45.49,45.49,0.35%,2200383
+2024/7/24,45.68,45.96,45.31,45.31,45.31,-0.40%,4548428
+2024/7/25,44.78,44.81,44.455,44.62,44.62,-1.52%,5045077
+2024/7/26,44.96,45.175,44.91,45.08,45.08,1.03%,3162380
+2024/7/29,45.23,45.28,44.77,45.02,45.02,-0.13%,4749983
+2024/7/30,45.26,45.555,45.04,45.49,45.49,1.04%,4750265
+2024/7/31,45.74,46.31,45.711,46.3,46.3,1.78%,4985956
+2024/8/1,46.35,46.51,45.99,46.14,46.14,-0.35%,5918197
+2024/8/2,46.6,46.76,45.555,46.05,46.05,-0.20%,12300132
+2024/8/5,45.09,45.6,45.02,45.48,45.48,-1.24%,11915365
+2024/8/6,45.26,45.41,44.99,45.1,45.1,-0.84%,45584062
+2024/8/7,45.36,45.43,45.04,45.06,45.06,-0.09%,3390557
+2024/8/8,45.53,45.83,45.48,45.77,45.77,1.58%,4847942
+2024/8/9,45.94,46.04,45.74,45.89,45.89,0.26%,4178505
+2024/8/12,46.22,46.706,46.18,46.67,46.67,1.70%,5027326
+2024/8/13,46.61,46.77,46.515,46.6,46.6,-0.15%,10748833
+2024/8/14,46.31,46.5,46.07,46.23,46.23,-0.79%,4835222
+2024/8/15,46.29,46.495,46.02,46.37,46.37,0.30%,3838871
+2024/8/16,47.01,47.409,46.81,47.4,47.4,2.22%,6205167
+2024/8/19,47.04,47.37,46.96,47.35,47.35,-0.11%,3419452
+2024/8/20,47.78,47.83,47.25,47.51,47.51,0.34%,4954171
+2024/8/21,47.36,47.595,47.12,47.46,47.46,-0.11%,4479601
+2024/8/22,47.09,47.12,46.66,46.88,46.88,-1.22%,3331274
+2024/8/23,47.22,47.565,47.122,47.43,47.43,1.17%,4430396
+2024/8/26,47.72,47.729,47.435,47.58,47.58,0.32%,2274635
+2024/8/27,47.36,47.72,47.35,47.71,47.71,0.27%,3200298
+2024/8/28,47.43,47.43,47.16,47.38,47.38,-0.69%,2355613
+2024/8/29,47.41,47.755,47.405,47.62,47.62,0.51%,3828186
+2024/8/30,47.52,47.595,47.12,47.28,47.28,-0.71%,3464067
+2024/9/3,47.1,47.125,46.72,47.09,47.09,-0.40%,4461310
+2024/9/4,46.96,47.23,46.89,47.11,47.11,0.04%,4964747
+2024/9/5,47.57,47.605,47.29,47.51,47.51,0.85%,3715608
+2024/9/6,47.39,47.57,46.94,47.15,47.15,-0.76%,5270668
+2024/9/9,47.27,47.35,47.095,47.35,47.35,0.42%,2557512
+2024/9/10,47.5,47.58,47.25,47.55,47.55,0.42%,2278288
+2024/9/11,47.37,47.6,47.24,47.48,47.48,-0.15%,3426525
+2024/9/12,47.97,48.33,47.92,48.32,48.32,1.77%,4597395
+2024/9/13,48.68,48.85,48.6,48.8,48.8,0.99%,4379617
+2024/9/16,48.81,48.91,48.66,48.77,48.77,-0.06%,1916592
+2024/9/17,48.68,48.78,48.375,48.53,48.53,-0.49%,3053627
+2024/9/18,48.68,49.12,48.11,48.15,48.15,-0.78%,9193177
+2024/9/19,48.7,48.96,48.525,48.89,48.89,1.54%,5405771
+2024/9/20,49.29,49.595,49.165,49.52,49.52,1.29%,5577809
+2024/9/23,49.68,49.775,49.59,49.6,49.6,0.16%,3479245
+2024/9/24,49.76,50.335,49.711,50.31,50.31,1.43%,5322704
+2024/9/25,50.33,50.39,50.045,50.25,50.25,-0.12%,4024314
+2024/9/26,50.39,50.57,50.138,50.5,50.5,0.50%,3965276
+2024/9/27,50.36,50.44,49.92,50.09,50.09,-0.81%,9018173
+2024/9/30,49.89,49.895,49.58,49.7,49.7,-0.78%,4003418
+2024/10/1,50.14,50.485,50.1,50.21,50.21,1.03%,6266896
+2024/10/2,50.21,50.3,49.88,50.22,50.22,0.02%,8670413
+2024/10/3,50.03,50.275,49.82,50.2,50.2,-0.04%,8834181
+2024/10/4,50.09,50.43,49.9,50.08,50.08,-0.24%,8655846
+2024/10/7,50,50.06,49.85,49.92,49.92,-0.32%,2530065
+2024/10/8,49.84,49.89,49.195,49.54,49.54,-0.76%,10629162
+2024/10/9,49.31,49.44,49.2,49.27,49.27,-0.55%,3166799
+2024/10/10,49.42,49.685,49.38,49.65,49.65,0.77%,2936616
+2024/10/11,50,50.27,49.98,50.16,50.16,1.03%,2017669
+2024/10/14,50.12,50.26,49.931,50.1,50.1,-0.12%,2166281
+2024/10/15,50.09,50.41,50,50.28,50.28,0.36%,2728977
+2024/10/16,50.64,50.72,50.37,50.53,50.53,0.50%,2244979
+2024/10/17,50.66,50.915,50.625,50.84,50.84,0.61%,4507237
+2024/10/18,51.11,51.41,51.095,51.37,51.37,1.04%,7175615
+2024/10/21,51.68,51.757,51.265,51.38,51.38,0.02%,6549515
+2024/10/22,51.73,51.92,51.63,51.92,51.92,1.05%,4308575
+2024/10/23,51.75,51.76,51.15,51.29,51.29,-1.21%,5307801
+2024/10/24,51.79,51.795,51.4,51.68,51.68,0.76%,3483713
+2024/10/25,51.54,51.84,51.475,51.8,51.8,0.23%,2901133
+2024/10/28,51.74,51.855,51.72,51.78,51.78,-0.04%,4269695
+2024/10/29,52.02,52.4,51.98,52.36,52.36,1.12%,9023700
+2024/10/30,52.5,52.69,52.325,52.65,52.65,0.55%,3386308
+2024/10/31,52.25,52.26,51.57,51.84,51.84,-1.54%,11368174
+2024/11/1,51.99,52.11,51.615,51.62,51.62,-0.42%,5835085
+2024/11/4,51.8,51.845,51.585,51.7,51.7,0.15%,3213099
+2024/11/5,51.88,51.93,51.605,51.81,51.81,0.21%,2337212
+2024/11/6,50.22,50.565,50.08,50.23,50.23,-3.05%,10917657
+2024/11/7,50.76,51.16,50.73,51.06,51.06,1.65%,4299585
+2024/11/8,50.92,50.985,50.66,50.7,50.7,-0.71%,27814476
+2024/11/11,49.62,49.625,49.29,49.51,49.51,-2.35%,9869489
+2024/11/12,49.345,49.41,48.955,49.08,49.08,-0.87%,7707090
+2024/11/13,49.34,49.38,48.585,48.59,48.59,-1.00%,8931826
+2024/11/14,48.38,48.66,48.29,48.46,48.46,-0.27%,6172978
+2024/11/15,48.57,48.632,48.32,48.37,48.37,-0.19%,5204570
+2024/11/18,49.16,49.38,49.16,49.29,49.29,1.90%,5593039
+2024/11/19,49.64,49.75,49.49,49.74,49.74,0.91%,4858937
+2024/11/20,49.83,50.14,49.79,50.03,50.03,0.58%,4127895
+2024/11/21,50.35,50.465,50.24,50.44,50.44,0.82%,3074361
+2024/11/22,50.75,51.2,50.68,51.08,51.08,1.27%,4238770
+2024/11/25,49.96,49.97,49.385,49.59,49.59,-2.92%,7724153
+2024/11/26,49.64,49.705,49.4,49.69,49.69,0.20%,4047658
+2024/11/27,50.07,50.135,49.734,49.78,49.78,0.18%,7452801
+2024/11/29,50.15,50.26,50.05,50.25,50.25,0.94%,2425320
+2024/12/2,49.985,50.015,49.717,49.79,49.79,-0.92%,5103881
+2024/12/3,50.09,50.135,49.755,49.89,49.89,0.20%,3198964
+2024/12/4,50.09,50.17,49.975,50.04,50.04,0.30%,4011974
+2024/12/5,49.94,49.975,49.52,49.67,49.67,-0.74%,3758896
+2024/12/6,49.64,49.87,49.58,49.68,49.68,0.02%,6142859
+2024/12/9,50.38,50.525,50.155,50.17,50.17,0.99%,4664121
+2024/12/10,50.68,50.885,50.68,50.83,50.83,1.32%,2917054
+2024/12/11,50.99,51.38,50.913,51.3,51.3,0.92%,7037053
+2024/12/12,50.69,50.765,50.485,50.57,50.57,-1.42%,6261038
+2024/12/13,50.24,50.3,49.95,49.98,49.98,-1.17%,5438356
+2024/12/16,50.17,50.21,50.01,50.06,50.06,0.16%,3704591
+2024/12/17,49.86,50.008,49.74,49.91,49.91,-0.30%,4223736
+2024/12/18,49.8,49.84,48.84,48.93,48.93,-1.96%,7227711
+2024/12/19,49.01,49.09,48.825,49,49,0.14%,3855392
+2024/12/20,49.38,49.68,49.32,49.5,49.5,1.02%,5019710
+2024/12/23,49.41,49.42,49.21,49.27,49.27,-0.46%,4704511
+2024/12/24,49.38,49.424,49.25,49.39,49.39,0.24%,1216726
+2024/12/26,49.58,49.805,49.53,49.72,49.72,0.67%,2384063
+2024/12/27,49.36,49.486,49.3,49.37,49.37,-0.70%,2654274
+2024/12/30,49.3,49.3,49,49.22,49.22,-0.30%,2625002
+2024/12/31,49.3,49.6,49.3,49.51,49.51,0.59%,3248798
+2025/1/2,49.95,50.22,49.92,50.19,50.19,1.37%,4049850
+2025/1/3,50.02,50.07,49.775,49.79,49.79,-0.80%,3330865
+2025/1/6,49.56,49.859,49.505,49.74,49.74,-0.10%,3788968
+2025/1/7,50.21,50.265,49.875,50.01,50.01,0.54%,5952172
+2025/1/8,50.25,50.41,50.01,50.29,50.29,0.56%,4796293
+2025/1/10,50.74,50.93,50.625,50.78,50.78,0.97%,10078728
+2025/1/13,50.37,50.48,50.14,50.25,50.25,-1.04%,4420523
+2025/1/14,50.21,50.53,50.21,50.53,50.53,0.56%,2558647
+2025/1/15,50.78,50.91,50.53,50.91,50.91,0.75%,5123945
+2025/1/16,51.25,51.417,51.185,51.25,51.25,0.67%,6770510
+2025/1/17,51.06,51.3,50.955,50.99,50.99,-0.51%,4246099
+2025/1/21,51.55,51.83,51.515,51.75,51.75,1.49%,5817033
+2025/1/22,52.01,52.1,51.91,52.03,52.03,0.54%,4875743
+2025/1/23,51.79,52.08,51.71,51.98,51.98,-0.10%,4447446
+2025/1/24,52.35,52.578,52.28,52.31,52.31,0.63%,4306341
+2025/1/27,51.91,51.999,51.52,51.76,51.76,-1.05%,6761856
+2025/1/28,51.98,52.19,51.915,52.18,52.18,0.81%,5485921
+2025/1/29,52.04,52.11,51.81,52,52,-0.34%,5875936
+2025/1/30,52.59,52.81,52.455,52.76,52.76,1.46%,7054912
+2025/1/31,52.99,53.18,52.74,52.87,52.87,0.21%,6724318
+2025/2/3,53.13,53.44,53.085,53.17,53.17,0.57%,9447839
+2025/2/4,53.55,53.69,53.455,53.69,53.69,0.98%,5745197
+2025/2/5,54.08,54.4,53.99,54.02,54.02,0.61%,9173746
+2025/2/6,53.93,53.935,53.48,53.89,53.89,-0.24%,5222344
+2025/2/7,54.23,54.475,53.832,53.97,53.97,0.15%,8020248
+2025/2/10,54.83,54.945,54.665,54.88,54.88,1.69%,10280948
+2025/2/11,54.76,54.88,54.56,54.69,54.69,-0.35%,6019853
+2025/2/12,54.65,54.91,54.48,54.75,54.75,0.11%,7050958
+2025/2/13,54.89,55.295,54.87,55.28,55.28,0.97%,4307241
+2025/2/14,55.24,55.27,54.3,54.46,54.46,-1.48%,5884597
+2025/2/18,55.16,55.435,55.15,55.37,55.37,1.67%,5334059
+2025/2/19,55.37,55.49,55.08,55.42,55.42,0.09%,4368663
+2025/2/20,55.28,55.6,55.265,55.44,55.44,0.04%,3571300
+2025/2/21,55.38,55.54,55.14,55.39,55.39,-0.09%,6585886
+2025/2/24,55.52,55.7,55.31,55.68,55.68,0.52%,4927918
+2025/2/25,55.53,55.57,54.5,54.97,54.97,-1.28%,8801165
+2025/2/26,54.64,55.05,54.555,55.04,55.04,0.13%,5220723
+2025/2/27,54.52,54.555,54.1,54.2,54.2,-1.53%,25891431
+2025/2/28,53.7,53.89,53.44,53.87,53.87,-0.61%,10115846
+2025/3/3,54.23,54.598,54.2,54.57,54.57,1.30%,7463027
+2025/3/4,55.05,55.11,54.73,55.04,55.04,0.86%,12685825
+2025/3/5,54.82,55.29,54.82,55.17,55.17,0.24%,7395169
+2025/3/6,54.87,55.125,54.87,54.87,54.87,-0.54%,5236455
+2025/3/7,55.04,55.3,54.767,54.91,54.91,0.07%,6019486
+2025/3/10,54.75,54.92,54.34,54.43,54.43,-0.87%,8580323
+2025/3/11,54.94,55.14,54.92,55.07,55.07,1.18%,8303645
+2025/3/12,54.93,55.485,54.9,55.3,55.3,0.42%,12694114
+2025/3/13,55.57,56.33,55.555,56.27,56.27,1.75%,12053403
+2025/3/14,56.52,56.53,56.19,56.29,56.29,0.04%,5274121
+2025/3/17,56.37,56.63,56.347,56.62,56.62,0.59%,4505515
+2025/3/18,57.28,57.33,57.075,57.27,57.27,1.15%,6110119
+2025/3/19,57.27,57.585,57.091,57.51,57.51,0.42%,5683752
+2025/3/20,57.18,57.465,57.16,57.44,57.44,-0.12%,5281754
+2025/3/21,57.14,57.155,56.585,56.97,56.97,-0.82%,5562191
+2025/3/24,57.04,57.088,56.634,56.7,56.7,-0.47%,5024523
+2025/3/25,57.02,57.274,56.93,56.99,56.99,0.51%,2805188
+2025/3/26,57.07,57.085,56.84,56.92,56.92,-0.12%,2373410
+2025/3/27,57.38,57.705,57.2,57.68,57.68,1.34%,5245497
+2025/3/28,58.05,58.24,57.87,58.13,58.13,0.78%,5060906
+2025/3/31,58.83,59,58.489,58.96,58.96,1.43%,9362290
+2025/4/1,59.05,59.15,58.5,58.86,58.86,-0.17%,13282041
+2025/4/2,58.97,59.14,58.8,58.95,58.95,0.15%,6634493
+2025/4/3,57.85,59.14,57.79,58.6,58.6,-0.59%,12148752
+2025/4/4,58.03,58.11,56.89,57.26,57.26,-2.29%,16907938
+2025/4/7,57.04,57.3,55.78,56.1,56.1,-2.03%,16100481
+2025/4/8,56.85,56.93,56.11,56.31,56.31,0.37%,11423346
+2025/4/9,57.74,58.475,57.5,58.38,58.38,3.68%,19134296
+2025/4/10,59.1,59.92,58.775,59.81,59.81,2.45%,10539319
+2025/4/11,60.95,61.224,60.73,60.96,60.96,1.92%,10467204
+2025/4/14,60.445,60.685,60.26,60.59,60.59,-0.61%,13329830
+2025/4/15,60.76,60.975,60.58,60.94,60.94,0.58%,4791454
\ No newline at end of file