Date,Open,High,Low,Close,Adj. Close,Change,Volume
2018/6/27,25.12,25.138,25.04,25.04,25.04,-0.54%,82804
2018/6/28,25.24,25.24,24.94,24.972,24.972,-0.27%,55328
2018/6/29,25.04,25.12,25,25.05,25.05,0.31%,101390
2018/7/2,24.98,24.98,24.8,24.82,24.82,-0.92%,25594
2018/7/3,25.08,25.152,25.08,25.08,25.08,1.05%,8362
2018/7/5,25.12,25.18,25.1,25.16,25.16,0.32%,75048
2018/7/6,25.14,25.14,25.08,25.114,25.114,-0.18%,75548
2018/7/9,25.28,25.28,25.172,25.18,25.18,0.26%,642174
2018/7/10,25.14,25.14,25.08,25.12,25.12,-0.24%,370425
2018/7/11,25.02,25.02,24.85,24.86,24.86,-1.04%,536981
2018/7/12,24.92,24.974,24.92,24.94,24.94,0.32%,109839
2018/7/13,24.84,24.86,24.8,24.82,24.82,-0.48%,138067
2018/7/16,24.84,24.84,24.77,24.84,24.84,0.08%,56372
2018/7/17,24.66,24.662,24.53,24.58,24.58,-1.05%,78677
2018/7/18,24.54,24.66,24.47,24.54,24.54,-0.16%,64627
2018/7/19,24.32,24.59,24.32,24.44,24.44,-0.41%,764023
2018/7/20,24.6,24.64,24.56,24.6,24.6,0.65%,364938
2018/7/23,24.56,24.56,24.452,24.5,24.5,-0.41%,45284
2018/7/24,24.54,24.58,24.48,24.48,24.48,-0.08%,34905
2018/7/25,24.68,24.68,24.58,24.64,24.64,0.65%,58828
2018/7/26,24.56,24.6,24.46,24.46,24.46,-0.73%,100465
2018/7/27,24.48,24.52,24.44,24.46,24.46,0.00%,20107
2018/7/30,24.46,24.498,24.434,24.44,24.44,-0.08%,58774
2018/7/31,24.4,24.56,24.36,24.5,24.5,0.25%,43637
2018/8/1,24.42,24.43,24.33,24.33,24.33,-0.69%,855201
2018/8/2,24.34,24.34,24.18,24.18,24.18,-0.62%,526387
2018/8/3,24.32,24.4,24.26,24.28,24.28,0.41%,342976
2018/8/6,24.22,24.22,24.14,24.14,24.14,-0.58%,24153
2018/8/7,24.28,24.28,24.166,24.2,24.2,0.25%,118994
2018/8/8,24.24,24.26,24.16,24.26,24.26,0.25%,325852
2018/8/9,24.3,24.314,24.23,24.24,24.24,-0.08%,98979
2018/8/10,24.24,24.32,24.214,24.22,24.22,-0.08%,58557
2018/8/13,24.02,24.04,23.84,23.88,23.88,-1.40%,222412
2018/8/14,23.94,23.96,23.84,23.88,23.88,0.00%,48383
2018/8/15,23.7,23.7,23.48,23.48,23.48,-1.68%,76209
2018/8/16,23.54,23.62,23.472,23.472,23.472,-0.03%,191551
2018/8/17,23.6,23.66,23.54,23.66,23.66,0.80%,29250
2018/8/20,23.74,23.82,23.7,23.792,23.792,0.56%,47336
2018/8/21,23.82,23.88,23.756,23.86,23.86,0.29%,30044
2018/8/22,23.96,23.96,23.88,23.92,23.92,0.25%,272213
2018/8/23,23.82,23.832,23.68,23.7,23.7,-0.92%,52552
2018/8/24,23.94,24.16,23.92,24.12,24.12,1.77%,38925
2018/8/27,24.12,24.23,24.12,24.2,24.2,0.33%,34707
2018/8/28,24.24,24.26,24,24.02,24.02,-0.74%,58419
2018/8/29,24.12,24.12,24.06,24.12,24.12,0.42%,9082
2018/8/30,24.06,24.06,23.94,24.02,24.02,-0.41%,45687
2018/8/31,24.04,24.08,23.98,24,24,-0.08%,32189
2018/9/4,23.82,23.86,23.8,23.86,23.86,-0.58%,13807
2018/9/5,23.96,23.96,23.9,23.91,23.91,0.21%,18042
2018/9/6,24.06,24.12,23.96,23.98,23.98,0.29%,172194
2018/9/7,23.94,23.98,23.88,23.92,23.92,-0.25%,29920
2018/9/10,23.92,23.96,23.88,23.898,23.898,-0.09%,467810
2018/9/11,23.82,23.96,23.76,23.92,23.92,0.09%,179879
2018/9/12,23.9,24.16,23.896,24.114,24.114,0.81%,690314
2018/9/13,24.24,24.24,24,24,24,-0.47%,375088
2018/9/14,24.06,24.06,23.86,23.88,23.88,-0.50%,385364
2018/9/17,24.02,24.1,24,24.02,24.02,0.59%,92931
2018/9/18,24.04,24.06,23.94,23.96,23.96,-0.25%,27368
2018/9/19,24.08,24.1,24.04,24.06,24.06,0.42%,119772
2018/9/20,24.14,24.16,24.04,24.14,24.14,0.33%,23982
2018/9/21,23.86,24.006,23.84,23.96,23.96,-0.75%,2198173
2018/9/24,24.02,24.07,23.96,23.96,23.96,0.00%,2612736
2018/9/25,24.02,24.06,24,24.02,24.02,0.25%,1695373
2018/9/26,23.92,23.96,23.84,23.9,23.9,-0.50%,1788230
2018/9/27,23.7,23.74,23.64,23.68,23.68,-0.92%,380844
2018/9/28,23.7,23.86,23.7,23.82,23.82,0.59%,95404
2018/10/1,23.76,23.8,23.7,23.8,23.8,-0.08%,32850
2018/10/2,24.02,24.16,24,24.06,24.06,1.09%,263166
2018/10/3,24.06,24.1,23.94,23.98,23.98,-0.33%,293033
2018/10/4,24.06,24.12,23.94,24,24,0.08%,212244
2018/10/5,24.06,24.1,24,24.06,24.06,0.25%,67903
2018/10/8,23.74,23.784,23.66,23.78,23.78,-1.16%,120652
2018/10/9,23.76,23.82,23.68,23.8,23.8,0.08%,40882
2018/10/10,23.78,23.86,23.74,23.84,23.84,0.17%,85496
2018/10/11,24.14,24.52,24.112,24.44,24.44,2.52%,231400
2018/10/12,24.44,24.46,24.338,24.34,24.34,-0.41%,97192
2018/10/15,24.54,24.6,24.48,24.48,24.48,0.58%,60014
2018/10/16,24.62,24.62,24.48,24.48,24.48,0.00%,360754
2018/10/17,24.5,24.58,24.44,24.48,24.48,0.00%,36563
2018/10/18,24.46,24.6,24.46,24.5,24.5,0.08%,53531
2018/10/19,24.58,24.58,24.5,24.52,24.52,0.08%,68132
2018/10/22,24.42,24.47,24.4,24.46,24.46,-0.24%,196664
2018/10/23,24.76,24.76,24.6,24.6,24.6,0.57%,250833
2018/10/24,24.6,24.66,24.54,24.64,24.64,0.16%,389449
2018/10/25,24.64,24.66,24.56,24.58,24.58,-0.24%,87812
2018/10/26,24.7,24.86,24.62,24.68,24.68,0.41%,326934
2018/10/29,24.62,24.62,24.48,24.58,24.58,-0.41%,132298
2018/10/30,24.5,24.52,24.44,24.44,24.44,-0.57%,79209
2018/10/31,24.3,24.34,24.24,24.32,24.32,-0.49%,167409
2018/11/1,24.6,24.73,24.56,24.66,24.66,1.40%,598305
2018/11/2,24.66,24.7,24.602,24.64,24.64,-0.08%,48583
2018/11/5,24.58,24.64,24.56,24.6,24.6,-0.16%,1363595
2018/11/6,24.62,24.62,24.48,24.52,24.52,-0.33%,73906
2018/11/7,24.58,24.58,24.48,24.52,24.52,0.00%,65355
2018/11/8,24.48,24.52,24.4,24.46,24.46,-0.24%,180114
2018/11/9,24.22,24.24,24.12,24.18,24.18,-1.14%,68054
2018/11/12,24.06,24.1,24,24,24,-0.74%,71327
2018/11/13,24.04,24.076,23.98,24.02,24.02,0.08%,76445
2018/11/14,24,24.3,23.98,24.22,24.22,0.83%,38555
2018/11/15,24.28,24.3,24.22,24.24,24.24,0.08%,72376
2018/11/16,24.48,24.5,24.38,24.42,24.42,0.74%,88752
2018/11/19,24.42,24.48,24.4,24.46,24.46,0.16%,71949
2018/11/20,24.52,24.52,24.39,24.44,24.44,-0.08%,30335
2018/11/21,24.52,24.58,24.48,24.5,24.5,0.25%,26731
2018/11/23,24.48,24.48,24.44,24.44,24.44,-0.24%,7502
2018/11/26,24.5,24.5,24.42,24.44,24.44,0.00%,41040
2018/11/27,24.42,24.42,24.22,24.28,24.28,-0.65%,94301
2018/11/28,24.24,24.52,24.22,24.4,24.4,0.49%,130493
2018/11/29,24.52,24.56,24.44,24.46,24.46,0.25%,35421
2018/11/30,24.4,24.44,24.32,24.44,24.44,-0.08%,231465
2018/12/3,24.64,24.68,24.58,24.58,24.58,0.57%,136287
2018/12/4,24.82,24.82,24.72,24.76,24.76,0.73%,490532
2018/12/6,24.84,24.88,24.73,24.76,24.76,0.00%,86470
2018/12/7,24.84,24.98,24.84,24.94,24.94,0.73%,55694
2018/12/10,24.88,24.92,24.83,24.88,24.88,-0.24%,272727
2018/12/11,24.88,24.9,24.8,24.86,24.86,-0.08%,108874
2018/12/12,24.86,24.92,24.86,24.9,24.9,0.16%,50339
2018/12/13,24.86,24.86,24.8,24.84,24.84,-0.24%,50902
2018/12/14,24.66,24.8,24.64,24.74,24.74,-0.40%,54002
2018/12/17,24.82,24.95,24.81,24.92,24.92,0.73%,87473
2018/12/18,24.92,24.98,24.92,24.96,24.96,0.16%,106459
2018/12/19,24.98,25.14,24.82,24.84,24.84,-0.48%,243972
2018/12/20,25.18,25.32,25.1,25.2,25.2,1.45%,320340
2018/12/21,25.2,25.2,25.068,25.1,25.1,-0.40%,94497
2018/12/24,25.28,25.4,25.28,25.4,25.4,1.20%,420967
2018/12/26,25.52,25.56,25.3,25.3,25.3,-0.39%,302067
2018/12/27,25.48,25.6,25.4,25.48,25.48,0.71%,2615674
2018/12/28,25.56,25.6,25.52,25.58,25.58,0.39%,129843
2018/12/31,25.6,25.64,25.56,25.64,25.64,0.23%,57365
2019/1/2,25.66,25.734,25.56,25.66,25.66,0.08%,253191
2019/1/3,25.76,25.9,25.74,25.88,25.88,0.86%,789195
2019/1/4,25.66,25.708,25.52,25.68,25.68,-0.77%,174446
2019/1/7,25.86,25.86,25.72,25.78,25.78,0.39%,95694
2019/1/8,25.6,25.72,25.6,25.7,25.7,-0.31%,174747
2019/1/9,25.68,25.86,25.68,25.86,25.86,0.62%,2118327
2019/1/10,25.8,25.82,25.7,25.72,25.72,-0.54%,534560
2019/1/11,25.76,25.8,25.72,25.74,25.74,0.08%,1541011
2019/1/14,25.84,25.84,25.778,25.82,25.82,0.31%,418646
2019/1/15,25.86,25.862,25.72,25.74,25.74,-0.31%,770054
2019/1/16,25.82,25.88,25.78,25.84,25.84,0.39%,155995
2019/1/17,25.8,25.84,25.76,25.8,25.8,-0.15%,375731
2019/1/18,25.64,25.68,25.58,25.58,25.58,-0.85%,659239
2019/1/22,25.62,25.7,25.561,25.66,25.66,0.31%,885800
2019/1/23,25.58,25.694,25.56,25.62,25.62,-0.16%,234849
2019/1/24,25.6,25.656,25.56,25.6,25.6,-0.08%,302863
2019/1/25,25.82,25.98,25.8,25.98,25.98,1.48%,455066
2019/1/28,25.96,26.06,25.94,26.06,26.06,0.31%,346727
2019/1/29,26.16,26.22,26.118,26.2,26.2,0.54%,577058
2019/1/30,26.18,26.44,26.16,26.34,26.34,0.53%,94512
2019/1/31,26.48,26.48,26.35,26.37,26.37,0.11%,171848
2019/2/1,26.38,26.44,26.3,26.32,26.32,-0.19%,1515134
2019/2/4,26.22,26.28,26.18,26.22,26.22,-0.38%,3437062
2019/2/5,26.3,26.3,26.24,26.26,26.26,0.15%,1294946
2019/2/6,26.26,26.26,26.1,26.1,26.1,-0.61%,339210
2019/2/7,26.2,26.2,26.1,26.16,26.16,0.23%,326005
2019/2/8,26.24,26.28,26.22,26.24,26.24,0.31%,91625
2019/2/11,26.04,26.18,26.04,26.12,26.12,-0.46%,137761
2019/2/12,26.22,26.22,26.14,26.2,26.2,0.31%,80068
2019/2/13,26.2,26.32,26.07,26.1,26.1,-0.38%,175825
2019/2/14,26.2,26.26,26.12,26.22,26.22,0.46%,298191
2019/2/15,26.36,26.42,26.266,26.39,26.39,0.65%,464662
2019/2/19,26.66,26.8,26.63,26.789,26.789,1.51%,148613
2019/2/20,26.86,26.9,26.72,26.76,26.76,-0.11%,535722
2019/2/21,26.66,26.68,26.44,26.44,26.44,-1.20%,505879
2019/2/22,26.56,26.628,26.52,26.54,26.54,0.38%,159333
2019/2/25,26.6,26.64,26.48,26.52,26.52,-0.08%,789102
2019/2/26,26.52,26.56,26.45,26.54,26.54,0.08%,205015
2019/2/27,26.48,26.48,26.3,26.38,26.38,-0.60%,765952
2019/2/28,26.38,26.38,26.22,26.24,26.24,-0.53%,451342
2019/3/1,26.12,26.218,25.78,25.78,25.78,-1.75%,772786
2019/3/4,25.7,25.76,25.62,25.72,25.72,-0.23%,391103
2019/3/5,25.68,25.74,25.592,25.74,25.74,0.08%,367909
2019/3/6,25.68,25.72,25.66,25.7,25.7,-0.16%,271231
2019/3/7,25.64,25.72,25.64,25.7,25.7,0.00%,66900
2019/3/8,25.96,25.98,25.88,25.96,25.96,1.01%,147942
2019/3/11,25.92,25.92,25.78,25.84,25.84,-0.46%,156794
2019/3/12,25.92,26.02,25.882,26,26,0.62%,199372
2019/3/13,26.14,26.2,26.1,26.18,26.18,0.69%,166415
2019/3/14,25.88,25.92,25.84,25.9,25.9,-1.07%,265348
2019/3/15,26.04,26.091,26,26.02,26.02,0.46%,251104
2019/3/18,26.08,26.1,25.994,26.04,26.04,0.08%,94819
2019/3/19,26.16,26.18,26.082,26.1,26.1,0.23%,251094
2019/3/20,26.16,26.3,25.94,26.26,26.26,0.61%,363483
2019/3/21,26.3,26.3,26.03,26.14,26.14,-0.46%,300382
2019/3/22,26.2,26.26,26.18,26.22,26.22,0.31%,177010
2019/3/25,26.36,26.454,26.32,26.4,26.4,0.69%,236215
2019/3/26,26.34,26.34,26.24,26.28,26.28,-0.45%,144044
2019/3/27,26.3,26.3,26.12,26.16,26.16,-0.46%,197771
2019/3/28,25.86,25.88,25.74,25.78,25.78,-1.45%,486408
2019/3/29,25.96,25.96,25.8,25.82,25.82,0.16%,349510
2019/4/1,25.9,25.9,25.7,25.72,25.72,-0.39%,763324
2019/4/2,25.76,25.8,25.74,25.8,25.8,0.31%,158163
2019/4/3,25.76,25.8,25.72,25.76,25.76,-0.16%,144291
2019/4/4,25.62,25.856,25.582,25.84,25.84,0.31%,158079
2019/4/5,25.78,25.82,25.74,25.8,25.8,-0.15%,106397
2019/4/8,26.02,26.02,25.9,25.92,25.92,0.47%,73221
2019/4/9,26.08,26.09,26.02,26.06,26.06,0.54%,250154
2019/4/10,26.08,26.18,26.07,26.12,26.12,0.23%,210702
2019/4/11,25.92,25.96,25.76,25.8,25.8,-1.23%,279007
2019/4/12,25.8,25.87,25.76,25.77,25.77,-0.12%,110137
2019/4/15,25.64,25.78,25.62,25.74,25.74,-0.12%,88705
2019/4/16,25.48,25.52,25.44,25.48,25.48,-1.01%,329171
2019/4/17,25.48,25.49,25.42,25.46,25.46,-0.08%,140902
2019/4/18,25.44,25.492,25.42,25.48,25.48,0.08%,251524
2019/4/22,25.48,25.498,25.44,25.48,25.48,0.00%,285302
2019/4/23,25.3,25.434,25.29,25.4,25.4,-0.31%,1265835
2019/4/24,25.4,25.534,25.394,25.48,25.48,0.31%,392350
2019/4/25,25.54,25.616,25.484,25.5,25.5,0.08%,264512
2019/4/26,25.64,25.74,25.64,25.66,25.66,0.63%,88700
2019/4/29,25.58,25.58,25.52,25.58,25.58,-0.31%,135705
2019/4/30,25.58,25.66,25.58,25.64,25.64,0.23%,188003
2019/5/1,25.62,25.7,25.42,25.48,25.48,-0.62%,492441
2019/5/2,25.32,25.4,25.3,25.38,25.38,-0.39%,610846
2019/5/3,25.52,25.62,25.5,25.54,25.54,0.63%,1009321
2019/5/6,25.52,25.62,25.51,25.58,25.58,0.16%,54484
2019/5/7,25.58,25.69,25.58,25.64,25.64,0.23%,154422
2019/5/8,25.72,25.72,25.544,25.58,25.58,-0.23%,219083
2019/5/9,25.6,25.72,25.56,25.66,25.66,0.31%,254069
2019/5/10,25.7,25.74,25.66,25.7,25.7,0.16%,326303
2019/5/13,25.94,25.984,25.88,25.96,25.96,1.01%,458778
2019/5/14,25.94,25.96,25.84,25.9,25.9,-0.23%,286791
2019/5/15,25.94,25.966,25.86,25.9,25.9,0.00%,702995
2019/5/16,25.8,25.82,25.66,25.7,25.7,-0.77%,358502
2019/5/17,25.62,25.62,25.466,25.54,25.54,-0.62%,414769
2019/5/20,25.5,25.54,25.474,25.54,25.54,0.00%,198571
2019/5/21,25.4,25.46,25.36,25.44,25.44,-0.39%,273591
2019/5/22,25.48,25.48,25.42,25.42,25.42,-0.08%,230250
2019/5/23,25.54,25.7,25.54,25.62,25.62,0.79%,514078
2019/5/24,25.64,25.66,25.58,25.66,25.66,0.16%,324887
2019/5/28,25.54,25.57,25.486,25.56,25.56,-0.39%,638989
2019/5/29,25.62,25.64,25.56,25.56,25.56,0.00%,302146
2019/5/30,25.58,25.74,25.56,25.74,25.74,0.70%,152413
2019/5/31,25.94,26.1,25.894,26.08,26.08,1.32%,911875
2019/6/3,26.26,26.52,26.22,26.46,26.46,1.46%,850793
2019/6/4,26.42,26.52,26.36,26.48,26.48,0.08%,522352
2019/6/5,26.7,26.74,26.52,26.54,26.54,0.23%,616576
2019/6/6,26.66,26.76,26.62,26.62,26.62,0.30%,267736
2019/6/7,26.82,26.92,26.74,26.78,26.78,0.60%,585394
2019/6/10,26.56,26.56,26.46,26.54,26.54,-0.90%,266625
2019/6/11,26.42,26.532,26.42,26.48,26.48,-0.23%,542296
2019/6/12,26.56,26.696,26.56,26.6,26.6,0.45%,417710
2019/6/13,26.66,26.82,26.66,26.78,26.78,0.68%,312396
2019/6/14,26.92,26.98,26.72,26.78,26.78,0.00%,368129
2019/6/17,26.82,26.82,26.7,26.76,26.76,-0.07%,433786
2019/6/18,27,27.02,26.76,26.86,26.86,0.37%,964269
2019/6/19,26.84,27.06,26.82,27.04,27.04,0.67%,747999
2019/6/20,27.6,27.81,27.56,27.76,27.76,2.66%,504789
2019/6/21,27.9,27.96,27.74,27.94,27.94,0.65%,300206
2019/6/24,28.1,28.36,28.04,28.34,28.34,1.43%,545790
2019/6/25,28.56,28.68,28.2,28.4,28.4,0.21%,1008252
2019/6/26,28.14,28.256,28.04,28.14,28.14,-0.92%,732498
2019/6/27,28.02,28.126,28,28.12,28.12,-0.07%,371286
2019/6/28,28.16,28.216,28.08,28.18,28.18,0.21%,295955
2019/7/1,27.82,27.86,27.62,27.62,27.62,-1.99%,794331
2019/7/2,27.8,28.26,27.76,28.24,28.24,2.24%,937092
2019/7/3,28.28,28.374,28.2,28.3,28.3,0.21%,261362
2019/7/5,27.82,28,27.7,27.98,27.98,-1.13%,368032
2019/7/8,27.98,27.99,27.8,27.8,27.8,-0.64%,274152
2019/7/9,27.8,27.954,27.76,27.89,27.89,0.32%,291834
2019/7/10,28.14,28.32,28.04,28.3,28.3,1.47%,926411
2019/7/11,28.24,28.28,28.03,28.08,28.08,-0.78%,693059
2019/7/12,28.12,28.3,28.06,28.24,28.24,0.57%,424542
2019/7/15,28.2,28.25,28.1,28.24,28.24,0.00%,326749
2019/7/16,28.2,28.22,27.98,28.04,28.04,-0.71%,331181
2019/7/17,28.16,28.48,28.14,28.47,28.47,1.53%,691328
2019/7/18,28.34,28.918,28.29,28.86,28.86,1.37%,1102098
2019/7/19,28.68,28.8,28.342,28.46,28.46,-1.39%,872089
2019/7/22,28.48,28.536,28.428,28.44,28.44,-0.07%,642582
2019/7/23,28.46,28.556,28.272,28.28,28.28,-0.56%,493641
2019/7/24,28.5,28.52,28.37,28.42,28.42,0.50%,384178
2019/7/25,28.42,28.42,28.166,28.24,28.24,-0.63%,434712
2019/7/26,28.42,28.42,28.28,28.3,28.3,0.21%,254253
2019/7/29,28.38,28.52,28.26,28.48,28.48,0.64%,437730
2019/7/30,28.54,28.6,28.444,28.56,28.56,0.28%,662857
2019/7/31,28.56,28.62,28.16,28.196,28.196,-1.27%,729520
2019/8/1,28.04,28.864,28.02,28.86,28.86,2.35%,692143
2019/8/2,28.66,28.9,28.66,28.76,28.76,-0.35%,785244
2019/8/5,29.2,29.34,29.02,29.18,29.18,1.46%,789666
2019/8/6,29.28,29.42,29.214,29.4,29.4,0.75%,447858
2019/8/7,29.9,30.15,29.82,29.84,29.84,1.50%,3964354
2019/8/8,29.82,30.13,29.78,30,30,0.54%,645298
2019/8/9,29.92,30.04,29.84,29.9,29.9,-0.33%,401954
2019/8/12,29.98,30.33,29.98,30.16,30.16,0.87%,758912
2019/8/13,30.3,30.34,29.54,30,30,-0.53%,1969461
2019/8/14,30.26,30.42,30.06,30.24,30.24,0.80%,1280932
2019/8/15,30.28,30.48,30.194,30.4,30.4,0.53%,790400
2019/8/16,30.22,30.29,30.02,30.22,30.22,-0.59%,502110
2019/8/19,29.92,30.02,29.82,29.86,29.86,-1.19%,484677
2019/8/20,30.02,30.11,29.98,30.1,30.1,0.80%,529635
2019/8/21,29.98,30.09,29.96,30,30,-0.33%,287982
2019/8/22,29.92,30.02,29.888,29.92,29.92,-0.27%,351225
2019/8/23,30.04,30.54,29.98,30.52,30.52,2.01%,675375
2019/8/26,30.58,30.7,30.468,30.5,30.5,-0.07%,464163
2019/8/27,30.56,30.84,30.54,30.78,30.78,0.92%,618597
2019/8/28,30.78,30.84,30.612,30.72,30.72,-0.19%,499528
2019/8/29,30.8,30.8,30.34,30.52,30.52,-0.65%,787399
2019/8/30,30.46,30.58,30.3,30.4,30.4,-0.39%,716062
2019/9/3,30.7,30.93,30.64,30.86,30.86,1.51%,850776
2019/9/4,30.8,31.08,30.8,31.02,31.02,0.52%,957991
2019/9/5,30.7,30.7,30.06,30.32,30.32,-2.26%,1074506
2019/9/6,30.4,30.5,30.03,30.04,30.04,-0.92%,724115
2019/9/9,30.12,30.16,29.9,29.94,29.94,-0.33%,217168
2019/9/10,29.9,29.94,29.66,29.66,29.66,-0.94%,409489
2019/9/11,29.72,29.91,29.7,29.86,29.86,0.67%,306094
2019/9/12,30.22,30.3,29.88,29.92,29.92,0.20%,681430
2019/9/13,30.02,30.06,29.66,29.68,29.68,-0.80%,476841
2019/9/16,29.98,30.06,29.84,29.92,29.92,0.81%,382359
2019/9/17,30.02,30.08,29.9,30,30,0.27%,269065
2019/9/18,30.04,30.16,29.62,29.78,29.78,-0.73%,789186
2019/9/19,29.98,30,29.876,29.92,29.92,0.47%,690413
2019/9/20,29.98,30.28,29.95,30.26,30.26,1.14%,1298065
2019/9/23,30.32,30.46,30.28,30.42,30.42,0.53%,445827
2019/9/24,30.32,30.65,30.26,30.6,30.6,0.59%,812868
2019/9/25,30.5,30.54,29.96,30.04,30.04,-1.83%,510027
2019/9/26,30.12,30.18,29.98,30.04,30.04,0.00%,703320
2019/9/27,29.72,29.99,29.68,29.88,29.88,-0.53%,733866
2019/9/30,29.6,29.68,29.23,29.4,29.4,-1.61%,1301282
2019/10/1,29.24,29.67,29.18,29.54,29.54,0.48%,1310217
2019/10/2,29.82,30.04,29.75,29.9,29.9,1.22%,845145
2019/10/3,29.92,30.32,29.92,30.04,30.04,0.47%,700722
2019/10/4,29.96,30.13,29.9,30.04,30.04,0.00%,638775
2019/10/7,29.9,30.02,29.7,29.8,29.8,-0.80%,461708
2019/10/8,30.06,30.12,29.9,30.04,30.04,0.81%,768542
2019/10/9,30.12,30.18,30,30.08,30.08,0.13%,405727
2019/10/10,29.98,29.98,29.77,29.82,29.82,-0.86%,480249
2019/10/11,29.64,29.74,29.42,29.64,29.64,-0.60%,906144
2019/10/14,29.76,29.82,29.72,29.78,29.78,0.47%,274194
2019/10/15,29.7,29.7,29.48,29.54,29.54,-0.81%,353462
2019/10/16,29.68,29.758,29.58,29.74,29.74,0.68%,444975
2019/10/17,29.76,29.87,29.74,29.76,29.76,0.07%,602002
2019/10/18,29.76,29.792,29.72,29.76,29.76,0.00%,360918
2019/10/21,29.8,29.82,29.56,29.6,29.6,-0.54%,351000
2019/10/22,29.68,29.714,29.59,29.7,29.7,0.34%,353374
2019/10/23,29.78,29.846,29.76,29.78,29.78,0.27%,517980
2019/10/24,29.86,30.02,29.854,29.96,29.96,0.60%,473105
2019/10/25,30.24,30.24,29.95,30.02,30.02,0.20%,387390
2019/10/28,29.92,29.92,29.726,29.8,29.8,-0.73%,364218
2019/10/29,29.66,29.76,29.6,29.7,29.7,-0.34%,378554
2019/10/30,29.76,29.874,29.56,29.86,29.86,0.54%,1346902
2019/10/31,30.06,30.214,30.06,30.18,30.18,1.07%,511695
2019/11/1,30.12,30.26,30.08,30.18,30.18,0.00%,499166
2019/11/4,30.12,30.17,30.02,30.08,30.08,-0.33%,624634
2019/11/5,29.8,29.83,29.52,29.62,29.62,-1.53%,588063
2019/11/6,29.68,29.812,29.652,29.76,29.76,0.47%,429976
2019/11/7,29.68,29.7,29.14,29.28,29.28,-1.61%,1037194
2019/11/8,29.18,29.3,29.1,29.1,29.1,-0.61%,829412
2019/11/11,29.14,29.18,28.908,29.02,29.02,-0.27%,438470
2019/11/12,29.04,29.15,28.86,29.1,29.1,0.28%,289161
2019/11/13,29.2,29.27,29.14,29.22,29.22,0.41%,497947
2019/11/14,29.32,29.42,29.22,29.34,29.34,0.41%,387414
2019/11/15,29.22,29.32,29.22,29.28,29.28,-0.20%,185411
2019/11/18,29.34,29.41,29.288,29.38,29.38,0.34%,372506
2019/11/19,29.26,29.44,29.26,29.36,29.36,-0.07%,615871
2019/11/20,29.34,29.44,29.24,29.4,29.4,0.14%,803305
2019/11/21,29.32,29.34,29.18,29.24,29.24,-0.54%,390683
2019/11/22,29.32,29.32,29.16,29.18,29.18,-0.21%,536530
2019/11/25,29.08,29.134,29,29.02,29.02,-0.55%,254212
2019/11/26,29.032,29.18,28.94,29.18,29.18,0.55%,472776
2019/11/27,29.04,29.06,28.98,29.02,29.02,-0.55%,237106
2019/11/29,29.04,29.26,29.03,29.22,29.22,0.69%,240548
2019/12/2,29.1,29.23,29.1,29.2,29.2,-0.07%,781915
2019/12/3,29.44,29.56,29.432,29.48,29.48,0.96%,586905
2019/12/4,29.48,29.48,29.36,29.42,29.42,-0.20%,864449
2019/12/5,29.38,29.54,29.38,29.46,29.46,0.14%,783198
2019/12/6,29.18,29.2,29.1,29.14,29.14,-1.09%,592190
2019/12/9,29.2,29.2,29.1,29.14,29.14,0.00%,278013
2019/12/10,29.29,29.29,29.178,29.22,29.22,0.27%,2818160
2019/12/11,29.28,29.5,29.26,29.44,29.44,0.75%,207431
2019/12/12,29.62,29.62,29.22,29.32,29.32,-0.41%,1050124
2019/12/13,29.36,29.48,29.24,29.46,29.46,0.48%,276277
2019/12/16,29.5,29.52,29.4,29.44,29.44,-0.07%,187128
2019/12/17,29.46,29.48,29.42,29.44,29.44,0.00%,209384
2019/12/18,29.42,29.49,29.4,29.42,29.42,-0.07%,223561
2019/12/19,29.46,29.55,29.42,29.51,29.51,0.31%,243422
2019/12/20,29.54,29.54,29.44,29.48,29.48,-0.10%,179042
2019/12/23,29.56,29.65,29.56,29.62,29.62,0.47%,132726
2019/12/24,29.76,29.932,29.76,29.92,29.92,1.01%,242163
2019/12/26,30.1,30.18,30.064,30.16,30.16,0.80%,357412
2019/12/27,30.14,30.234,30.12,30.14,30.14,-0.07%,131076
2019/12/30,30.22,30.25,30.192,30.24,30.24,0.33%,229577
2019/12/31,30.34,30.42,30.25,30.28,30.28,0.13%,689935
2020/1/2,30.48,30.54,30.38,30.5,30.5,0.73%,1499356
2020/1/3,30.88,30.98,30.8,30.9,30.9,1.31%,812572
2020/1/6,31.42,31.46,31.14,31.24,31.24,1.10%,832282
2020/1/7,31.28,31.38,31.24,31.36,31.36,0.38%,319600
2020/1/8,31.46,31.478,30.97,31.12,31.12,-0.77%,1608854
2020/1/9,30.96,31.018,30.82,30.92,30.92,-0.64%,765849
2020/1/10,31,31.14,30.978,31.14,31.14,0.71%,463008
2020/1/13,31.02,31.02,30.88,30.9,30.9,-0.77%,594494
2020/1/14,30.82,30.89,30.74,30.86,30.86,-0.13%,454011
2020/1/15,30.96,31.08,30.88,31.04,31.04,0.58%,351664
2020/1/16,30.98,31.038,30.88,31,31,-0.13%,380159
2020/1/17,31.04,31.14,31.002,31.04,31.04,0.13%,335054
2020/1/21,30.9,31.1,30.852,31.1,31.1,0.19%,392731
2020/1/22,31.08,31.1,31.016,31.08,31.08,-0.06%,395693
2020/1/23,31.08,31.28,31.07,31.18,31.18,0.32%,2587802
2020/1/24,31.12,31.42,31.12,31.34,31.34,0.51%,572721
2020/1/27,31.62,31.64,31.45,31.56,31.56,0.70%,544167
2020/1/28,31.42,31.47,31.26,31.28,31.28,-0.89%,530644
2020/1/29,31.3,31.48,31.26,31.44,31.44,0.51%,711952
2020/1/30,31.5,31.624,31.36,31.46,31.46,0.06%,1697181
2020/1/31,31.54,31.71,31.538,31.66,31.66,0.64%,1120533
2020/2/3,31.5,31.51,31.3,31.44,31.44,-0.69%,1554706
2020/2/4,31.14,31.154,30.9,31,31,-1.40%,895764
2020/2/5,31,31.11,30.96,31.04,31.04,0.13%,707347
2020/2/6,31.2,31.26,31.15,31.22,31.22,0.58%,423166
2020/2/7,31.32,31.39,31.22,31.32,31.32,0.32%,499170
2020/2/10,31.42,31.46,31.34,31.4,31.4,0.26%,338113
2020/2/11,31.38,31.38,31.16,31.28,31.28,-0.38%,422768
2020/2/12,31.24,31.32,31.184,31.24,31.24,-0.13%,254315
2020/2/13,31.42,31.48,31.36,31.42,31.42,0.58%,561486
2020/2/14,31.52,31.6,31.5,31.58,31.58,0.51%,221161
2020/2/18,31.76,32.006,31.68,31.98,31.98,1.27%,414251
2020/2/19,32,32.18,31.96,32.16,32.16,0.56%,389052
2020/2/20,32.22,32.38,32.2,32.28,32.28,0.37%,465144
2020/2/21,32.72,32.898,32.678,32.8,32.8,1.61%,1105750
2020/2/24,33.56,33.6,32.92,33.1,33.1,0.91%,2222349
2020/2/25,32.88,33.07,32.42,32.52,32.52,-1.75%,2715957
2020/2/26,32.62,32.9,32.42,32.66,32.66,0.43%,2182617
2020/2/27,32.98,33.12,32.62,32.64,32.64,-0.06%,2067820
2020/2/28,32.36,32.38,31.162,31.48,31.48,-3.55%,4268588
2020/3/2,31.78,31.94,31.6,31.62,31.62,0.44%,1768545
2020/3/3,31.98,32.88,31.954,32.62,32.62,3.16%,2670959
2020/3/4,32.72,32.81,32.58,32.66,32.66,0.12%,1309519
2020/3/5,33.08,33.4,33.01,33.36,33.36,2.14%,1132675
2020/3/6,33.56,33.74,32.76,33.38,33.38,0.06%,2408547
2020/3/9,33.62,33.72,33.14,33.48,33.48,0.30%,1462692
2020/3/10,33.12,33.14,32.76,32.76,32.76,-2.15%,1749762
2020/3/11,33.14,33.16,32.56,32.64,32.64,-0.37%,1108125
2020/3/12,32.1,32.1,31.14,31.32,31.32,-4.04%,2610926
2020/3/13,31.66,31.7,30.02,30.38,30.38,-3.00%,3113924
2020/3/16,29.18,30.288,28.76,30.08,30.08,-0.99%,1712036
2020/3/17,29.7,30.98,29.68,30.48,30.48,1.33%,1524998
2020/3/18,30.02,30.28,29.4,29.82,29.82,-2.17%,3820219
2020/3/19,29.46,29.78,29.24,29.28,29.28,-1.81%,2044878
2020/3/20,29.82,29.91,29.5,29.72,29.72,1.50%,1340795
2020/3/23,30.22,31.14,30.16,31,31,4.31%,1867617
2020/3/24,32.74,32.74,32.04,32.5,32.5,4.84%,1069663
2020/3/25,32.24,32.34,32.02,32.1,32.1,-1.23%,1004280
2020/3/26,32.66,32.78,32.258,32.56,32.56,1.43%,776290
2020/3/27,32.42,32.54,32.24,32.34,32.34,-0.68%,1584661
2020/3/30,32.34,32.44,32.14,32.38,32.38,0.12%,528711
2020/3/31,32.08,32.172,31.42,31.44,31.44,-2.90%,8585657
2020/4/1,31.46,31.8,31.308,31.68,31.68,0.76%,841445
2020/4/2,31.98,32.32,31.92,32.22,32.22,1.70%,1014268
2020/4/3,32.26,32.44,32.14,32.42,32.42,0.62%,3143569
2020/4/6,32.66,33.3,32.62,33.22,33.22,2.47%,640651
2020/4/7,32.92,33.16,32.74,33.14,33.14,-0.24%,5290640
2020/4/8,32.96,33.04,32.78,32.82,32.82,-0.97%,540750
2020/4/9,33.44,33.72,33.32,33.58,33.58,2.32%,645566
2020/4/13,33.7,34.38,33.64,34.28,34.28,2.08%,938403
2020/4/14,34.5,34.86,34.32,34.48,34.48,0.58%,1144456
2020/4/15,34.3,34.45,34.088,34.42,34.42,-0.17%,607177
2020/4/16,34.32,34.586,34.06,34.3,34.3,-0.35%,1063849
2020/4/17,33.88,33.92,33.52,33.58,33.58,-2.10%,759617
2020/4/20,33.66,33.96,33.54,33.84,33.84,0.77%,511997
2020/4/21,33.36,33.74,33.28,33.62,33.62,-0.65%,705277
2020/4/22,34.04,34.3,34,34.24,34.24,1.84%,1122139
2020/4/23,34.44,34.67,34.32,34.54,34.54,0.88%,884660
2020/4/24,34.6,34.62,34.11,34.5,34.5,-0.12%,504815
2020/4/27,34.32,34.32,34.03,34.3,34.3,-0.58%,320720
2020/4/28,34.14,34.14,33.74,34.1,34.1,-0.58%,734582
2020/4/29,33.96,34.28,33.86,34.24,34.24,0.41%,1146840
2020/4/30,33.94,34.06,33.52,33.68,33.68,-1.64%,2960894
2020/5/1,33.44,34.02,33.44,33.92,33.92,0.71%,548069
2020/5/4,34,34.12,33.896,33.98,33.98,0.18%,786489
2020/5/5,33.96,34.15,33.79,34.14,34.14,0.47%,699823
2020/5/6,33.7,33.86,33.54,33.72,33.72,-1.23%,771713
2020/5/7,33.84,34.34,33.79,34.22,34.22,1.48%,2303588
2020/5/8,34.16,34.32,33.94,34.04,34.04,-0.53%,633752
2020/5/11,34,34.07,33.72,33.84,33.84,-0.59%,1199604
2020/5/12,34,34.12,33.83,33.94,33.94,0.30%,10232614
2020/5/13,34.1,34.26,34.02,34.24,34.24,0.88%,627277
2020/5/14,34.26,34.63,34.24,34.56,34.56,0.93%,776319
2020/5/15,34.76,34.92,34.59,34.8,34.8,0.69%,688340
2020/5/18,34.84,34.9,34.44,34.54,34.54,-0.75%,961977
2020/5/19,34.7,34.86,34.568,34.82,34.82,0.81%,1542014
2020/5/20,34.88,34.98,34.76,34.9,34.9,0.23%,1626178
2020/5/21,34.68,34.68,34.24,34.42,34.42,-1.38%,1597269
2020/5/22,34.54,34.66,34.5,34.62,34.62,0.58%,2681510
2020/5/26,34.46,34.46,34.06,34.14,34.14,-1.39%,1148101
2020/5/27,33.8,34.2,33.764,34.16,34.16,0.06%,886929
2020/5/28,34.36,34.44,34.12,34.3,34.3,0.41%,1100781
2020/5/29,34.5,34.66,34.42,34.54,34.54,0.70%,1268936
2020/6/1,34.54,34.73,34.44,34.68,34.68,0.41%,868629
2020/6/2,34.76,34.78,34.32,34.48,34.48,-0.58%,841338
2020/6/3,34.02,34.14,33.68,33.86,33.86,-1.80%,1853119
2020/6/4,34.18,34.32,33.906,34.22,34.22,1.06%,503118
2020/6/5,33.62,33.66,33.3,33.5,33.5,-2.10%,949653
2020/6/8,33.7,33.9,33.612,33.84,33.84,1.01%,1229109
2020/6/9,34.14,34.32,34.12,34.18,34.18,1.00%,2609655
2020/6/10,34.38,34.7,34.06,34.68,34.68,1.46%,702194
2020/6/11,34.64,34.8,34.36,34.46,34.46,-0.63%,1163530
2020/6/12,34.66,34.77,34.48,34.52,34.52,0.17%,928507
2020/6/15,34.52,34.52,33.96,34.4,34.4,-0.35%,462950
2020/6/16,34.32,34.5,34.24,34.4,34.4,0.00%,834826
2020/6/17,34.38,34.5,34.3,34.48,34.48,0.23%,1468391
2020/6/18,34.42,34.42,34.22,34.4,34.4,-0.23%,251495
2020/6/19,34.52,34.79,34.52,34.78,34.78,1.10%,1371611
2020/6/22,35,35.14,34.88,35.02,35.02,0.69%,699726
2020/6/23,35.16,35.3,35.1,35.28,35.28,0.74%,978472
2020/6/24,35.2,35.4,35.08,35.22,35.22,-0.17%,1593377
2020/6/25,35.2,35.2,35.04,35.18,35.18,-0.11%,1432369
2020/6/26,34.96,35.34,34.84,35.3,35.3,0.34%,1598052
2020/6/29,35.34,35.36,35.24,35.32,35.32,0.06%,864884
2020/6/30,35.28,35.6,35.24,35.52,35.52,0.57%,1866035
2020/7/1,35.44,35.44,35.072,35.34,35.34,-0.51%,1529581
2020/7/2,35.26,35.48,35.2,35.42,35.42,0.23%,850981
2020/7/6,35.6,35.64,35.46,35.6,35.6,0.51%,553067
2020/7/7,35.52,35.84,35.5,35.84,35.84,0.67%,823835
2020/7/8,36.14,36.24,36.02,36.1,36.1,0.73%,1033454
2020/7/9,36.18,36.2,35.8,35.98,35.98,-0.33%,954250
2020/7/10,36.06,36.08,35.756,35.9,35.9,-0.22%,711983
2020/7/13,36.14,36.15,35.9,35.9,35.9,0.00%,903800
2020/7/14,35.84,36.1,35.8,36.1,36.1,0.56%,492845
2020/7/15,35.98,36.14,35.926,36.12,36.12,0.06%,510393
2020/7/16,36.02,36.06,35.78,35.8,35.8,-0.89%,1160204
2020/7/17,36.06,36.12,35.98,36.08,36.08,0.78%,565414
2020/7/20,36.22,36.28,36.12,36.28,36.28,0.55%,856025
2020/7/21,36.6,36.74,36.55,36.7,36.7,1.16%,2796050
2020/7/22,36.94,37.28,36.86,37.28,37.28,1.58%,1005546
2020/7/23,37.38,37.84,37.26,37.58,37.58,0.80%,1204837
2020/7/24,38,38,37.82,37.96,37.96,1.01%,2282463
2020/7/27,38.58,38.78,38.52,38.66,38.66,1.84%,1997071
2020/7/28,38.62,39.08,38.48,39,39,0.88%,1279045
2020/7/29,39.06,39.48,38.682,39.3,39.3,0.77%,1531109
2020/7/30,38.9,39.12,38.63,38.96,38.96,-0.87%,969505
2020/7/31,39.16,39.4,39.06,39.38,39.38,1.08%,2631685
2020/8/3,39.26,39.42,39.066,39.4,39.4,0.05%,1828912
2020/8/4,39.38,40.22,39.3,40.22,40.22,2.08%,1252402
2020/8/5,40.66,40.953,40.42,40.62,40.62,0.99%,2609513
2020/8/6,41.1,41.258,40.85,41.14,41.14,1.28%,1915204
2020/8/7,40.88,40.93,40.17,40.46,40.46,-1.65%,2246961
2020/8/10,40.58,40.86,40.24,40.34,40.34,-0.30%,1435351
2020/8/11,38.94,39.02,38.08,38.2,38.2,-5.30%,4005371
2020/8/12,38.76,38.84,38,38.04,38.04,-0.42%,1957218
2020/8/13,38.54,39.18,38.48,38.92,38.92,2.31%,1332759
2020/8/14,38.92,38.97,38.5,38.74,38.74,-0.46%,679011
2020/8/17,39.2,39.661,39.175,39.56,39.56,2.12%,940153
2020/8/18,40.14,40.171,39.38,39.94,39.94,0.96%,1033500
2020/8/19,39.74,39.76,38.54,38.68,38.68,-3.15%,1635602
2020/8/20,38.46,38.96,38.38,38.92,38.92,0.62%,1028641
2020/8/21,38.62,38.78,38.3,38.62,38.62,-0.77%,1108365
2020/8/24,38.78,38.8,38.32,38.38,38.38,-0.62%,702349
2020/8/25,38.38,38.44,38.14,38.42,38.42,0.10%,1634350
2020/8/26,38.22,38.94,38.22,38.92,38.92,1.30%,1054603
2020/8/27,39.26,39.28,38.06,38.44,38.44,-1.23%,1941242
2020/8/28,39.04,39.32,38.913,39.12,39.12,1.77%,1178878
2020/8/31,39.22,39.34,39.1,39.22,39.22,0.26%,917225
2020/9/1,39.68,39.68,39.12,39.26,39.26,0.10%,1018588
2020/9/2,39,39,38.517,38.72,38.72,-1.38%,1159442
2020/9/3,38.68,38.77,38.296,38.46,38.46,-0.67%,1466863
2020/9/4,38.4,38.63,38.2,38.56,38.56,0.26%,1392114
2020/9/8,38.1,38.66,37.98,38.48,38.48,-0.21%,779658
2020/9/9,38.72,38.88,38.66,38.82,38.82,0.88%,877390
2020/9/10,39.1,39.18,38.68,38.7,38.7,-0.31%,920062
2020/9/11,38.84,38.94,38.62,38.68,38.68,-0.05%,567126
2020/9/14,38.96,39.1,38.903,39,39,0.83%,975497
2020/9/15,39.12,39.18,38.803,38.9,38.9,-0.26%,844643
2020/9/16,39.24,39.26,38.9,39.02,39.02,0.31%,984726
2020/9/17,38.6,38.834,38.52,38.8,38.8,-0.56%,779958
2020/9/18,38.82,39.05,38.75,38.84,38.84,0.10%,915352
2020/9/21,38.16,38.25,37.5,38.1,38.1,-1.91%,2281060
2020/9/22,38.14,38.19,37.79,37.9,37.9,-0.52%,1249638
2020/9/23,37.56,37.62,36.94,37.08,37.08,-2.16%,2612464
2020/9/24,37,37.387,36.865,37.24,37.24,0.43%,2531392
2020/9/25,37.02,37.198,36.9,37.12,37.12,-0.32%,1306574
2020/9/28,37.32,37.52,37.156,37.5,37.5,1.02%,697766
2020/9/29,37.62,37.834,37.56,37.82,37.82,0.85%,995031
2020/9/30,37.72,37.9,37.5,37.6,37.6,-0.58%,842178
2020/10/1,37.92,38.08,37.78,37.94,37.94,0.90%,1782728
2020/10/2,37.94,38.04,37.8,37.88,37.88,-0.16%,2213743
2020/10/5,37.98,38.22,37.98,38.08,38.08,0.53%,744622
2020/10/6,38.24,38.28,37.58,37.62,37.62,-1.21%,1121281
2020/10/7,37.58,37.64,37.44,37.6,37.6,-0.05%,576312
2020/10/8,37.78,37.87,37.5,37.74,37.74,0.37%,1004109
2020/10/9,38.22,38.44,38.19,38.42,38.42,1.80%,953920
2020/10/12,38.32,38.378,38.24,38.32,38.32,-0.26%,626795
2020/10/13,37.9,37.9,37.58,37.72,37.72,-1.57%,2054149
2020/10/14,37.98,38.111,37.8,37.8,37.8,0.21%,2517066
2020/10/15,37.72,38.02,37.68,37.98,37.98,0.48%,1225418
2020/10/16,38.02,38.05,37.801,37.86,37.86,-0.32%,509255
2020/10/19,38.06,38.08,37.84,37.84,37.84,-0.05%,525720
2020/10/20,37.9,38.12,37.8,38.04,38.04,0.53%,1031682
2020/10/21,38.32,38.48,38.256,38.34,38.34,0.79%,647310
2020/10/22,37.96,37.98,37.72,37.96,37.96,-0.99%,773086
2020/10/23,38.02,38.03,37.72,37.92,37.92,-0.11%,488151
2020/10/26,37.94,38.013,37.829,37.9,37.9,-0.05%,443677
2020/10/27,37.94,38.08,37.89,38.02,38.02,0.32%,813690
2020/10/28,37.46,37.53,37.24,37.38,37.38,-1.68%,1652717
2020/10/29,37.16,37.38,37.102,37.24,37.24,-0.37%,754018
2020/10/30,37.58,37.634,37.347,37.42,37.42,0.48%,733108
2020/11/2,37.66,37.76,37.6,37.76,37.76,0.91%,952102
2020/11/3,37.97,38.06,37.84,37.98,37.98,0.58%,759213
2020/11/4,38,38.032,37.701,37.96,37.96,-0.05%,1220030
2020/11/5,38.4,38.9,38.4,38.84,38.84,2.32%,1045461
2020/11/6,38.92,38.96,38.66,38.9,38.9,0.15%,678516
2020/11/9,37.44,37.45,36.86,37.18,37.18,-4.42%,3232473
2020/11/10,37.52,37.54,37.29,37.3,37.3,0.32%,837459
2020/11/11,37.08,37.2,37.027,37.14,37.14,-0.43%,3026835
2020/11/12,37.36,37.517,37.32,37.36,37.36,0.59%,1413881
2020/11/13,37.7,37.74,37.53,37.58,37.58,0.59%,1095254
2020/11/16,37.6,37.76,37.54,37.6,37.6,0.05%,1028475
2020/11/17,37.62,37.66,37.38,37.48,37.48,-0.32%,577831
2020/11/18,37.4,37.523,37.22,37.26,37.26,-0.59%,1346919
2020/11/19,37,37.2,36.96,37.2,37.2,-0.16%,624031
2020/11/20,37.38,37.44,37.276,37.32,37.32,0.32%,654249
2020/11/23,37.16,37.2,36.462,36.56,36.56,-2.04%,1487343
2020/11/24,35.94,36.02,35.84,36,36,-1.53%,2411532
2020/11/25,36.06,36.191,35.92,35.98,35.98,-0.06%,2996645
2020/11/27,35.43,35.62,35.4,35.62,35.62,-1.00%,2249231
2020/11/30,35.36,35.54,35.24,35.4,35.4,-0.62%,2258956
2020/12/1,36.04,36.18,35.94,36.14,36.14,2.09%,2111103
2020/12/2,36.2,36.46,36.12,36.42,36.42,0.77%,1577226
2020/12/3,36.64,36.68,36.32,36.66,36.66,0.66%,1171316
2020/12/4,36.68,36.782,36.42,36.58,36.58,-0.22%,1220890
2020/12/7,36.64,37.2,36.64,37.14,37.14,1.53%,9467223
2020/12/8,37.28,37.34,37.08,37.26,37.26,0.32%,697552
2020/12/9,36.94,36.951,36.36,36.62,36.62,-1.72%,1393397
2020/12/10,36.7,36.85,36.443,36.58,36.58,-0.11%,1371164
2020/12/11,36.58,36.792,36.54,36.64,36.64,0.16%,7507231
2020/12/14,36.5,36.62,36.296,36.42,36.42,-0.60%,731384
2020/12/15,36.82,36.94,36.74,36.94,36.94,1.43%,892571
2020/12/16,36.96,37.15,36.74,37.12,37.12,0.49%,988747
2020/12/17,37.6,37.76,37.48,37.54,37.54,1.13%,769347
2020/12/18,37.52,37.56,37.392,37.48,37.48,-0.16%,1066157
2020/12/21,37.44,37.56,37.31,37.36,37.36,-0.32%,1094486
2020/12/22,37.4,37.43,37.01,37.08,37.08,-0.75%,560246
2020/12/23,37.18,37.4,37.17,37.3,37.3,0.59%,2401211
2020/12/24,37.24,37.46,37.24,37.46,37.46,0.43%,969228
2020/12/28,37.66,37.77,37.28,37.3,37.3,-0.43%,902285
2020/12/29,37.44,37.56,37.28,37.44,37.44,0.38%,941582
2020/12/30,37.46,37.72,37.46,37.72,37.72,0.75%,1664416
2020/12/31,37.8,37.88,37.65,37.88,37.88,0.42%,726410
2021/1/4,38.64,38.73,38.43,38.72,38.72,2.22%,1656292
2021/1/5,38.82,38.9,38.62,38.82,38.82,0.26%,1344275
2021/1/6,38.54,38.56,37.86,38.22,38.22,-1.55%,2598089
2021/1/7,38.16,38.2,37.98,38.12,38.12,-0.26%,1175447
2021/1/8,37.54,37.58,36.42,36.8,36.8,-3.46%,2301763
2021/1/11,36.56,36.88,36.52,36.76,36.76,-0.11%,1359759
2021/1/12,36.76,37,36.6,36.98,36.98,0.60%,1669667
2021/1/13,36.9,37.04,36.753,36.82,36.82,-0.43%,912664
2021/1/14,36.82,36.98,36.66,36.8,36.8,-0.05%,1216157
2021/1/15,36.7,36.75,36.3,36.34,36.34,-1.25%,1197094
2021/1/19,36.7,36.7,36.5,36.64,36.64,0.83%,1247995
2021/1/20,37.02,37.26,36.91,37.24,37.24,1.64%,1173393
2021/1/21,37.2,37.27,37.06,37.24,37.24,0.00%,818005
2021/1/22,36.72,37.01,36.6,36.92,36.92,-0.86%,904331
2021/1/25,37.14,37.16,36.78,36.96,36.96,0.11%,1046937
2021/1/26,36.96,37,36.82,36.88,36.88,-0.22%,676263
2021/1/27,36.72,36.86,36.46,36.66,36.66,-0.60%,1211267
2021/1/28,37.02,37.1,36.53,36.68,36.68,0.05%,1588594
2021/1/29,37.14,37.198,36.68,36.68,36.68,0.00%,1113055
2021/2/1,37.18,37.2,36.977,37.02,37.02,0.93%,1651364
2021/2/2,36.64,36.64,36.43,36.56,36.56,-1.24%,1401925
2021/2/3,36.6,36.65,36.42,36.5,36.5,-0.16%,852750
2021/2/4,35.74,35.76,35.54,35.72,35.72,-2.14%,1340929
2021/2/5,35.86,36.14,35.82,36.04,36.04,0.90%,1111068
2021/2/8,36.54,36.61,36.422,36.44,36.44,1.11%,733582
2021/2/9,36.66,36.74,36.48,36.54,36.54,0.27%,1305717
2021/2/10,36.78,36.78,36.52,36.68,36.68,0.38%,1351116
2021/2/11,36.7,36.718,36.26,36.36,36.36,-0.87%,1062332
2021/2/12,36.18,36.44,36.08,36.26,36.26,-0.28%,883795
2021/2/16,35.72,36.12,35.62,35.72,35.72,-1.49%,1778620
2021/2/17,35.46,35.52,35.22,35.34,35.34,-1.06%,1356723
2021/2/18,35.46,35.524,35.2,35.34,35.34,0.00%,1050300
2021/2/19,35.42,35.66,35.38,35.48,35.48,0.40%,933177
2021/2/22,35.78,36.08,35.74,36,36,1.47%,877009
2021/2/23,35.98,36.04,35.78,35.94,35.94,-0.17%,825333
2021/2/24,35.62,35.92,35.5,35.9,35.9,-0.11%,822323
2021/2/25,35.46,35.6,35.14,35.24,35.24,-1.84%,3112467
2021/2/26,35.06,35.06,34.18,34.38,34.38,-2.44%,3506771
2021/3/1,34.64,34.69,34.23,34.32,34.32,-0.17%,1639919
2021/3/2,34.38,34.6,34.241,34.5,34.5,0.52%,1187987
2021/3/3,34.14,34.34,33.88,34.14,34.14,-1.04%,1650774
2021/3/4,34.1,34.28,33.64,33.8,33.8,-1.00%,1521174
2021/3/5,33.92,33.94,33.68,33.78,33.78,-0.06%,5238877
2021/3/8,33.7,33.72,33.36,33.46,33.46,-0.95%,1422519
2021/3/9,34.14,34.24,34.08,34.16,34.16,2.09%,1286455
2021/3/10,34.2,34.36,34.12,34.36,34.36,0.59%,935677
2021/3/11,34.3,34.4,34.22,34.32,34.32,-0.12%,1402950
2021/3/12,33.9,34.34,33.844,34.32,34.32,0.00%,2471632
2021/3/15,34.48,34.52,34.3,34.46,34.46,0.41%,1369694
2021/3/16,34.5,34.66,34.376,34.48,34.48,0.06%,1809675
2021/3/17,34.48,34.86,34.3,34.74,34.74,0.75%,1801419
2021/3/18,34.24,34.58,34.22,34.54,34.54,-0.58%,811276
2021/3/19,34.54,34.72,34.5,34.7,34.7,0.46%,698312
2021/3/22,34.48,34.66,34.45,34.64,34.64,-0.17%,625620
2021/3/23,34.52,34.52,34.32,34.4,34.4,-0.69%,709569
2021/3/24,34.44,34.587,34.4,34.5,34.5,0.29%,695091
2021/3/25,34.62,34.74,34.28,34.38,34.38,-0.35%,819491
2021/3/26,34.36,34.56,34.34,34.48,34.48,0.29%,493366
2021/3/29,34.3,34.3,33.96,34.06,34.06,-1.22%,597915
2021/3/30,33.56,33.6,33.46,33.48,33.48,-1.70%,877471
2021/3/31,33.6,34.12,33.593,34,34,1.55%,1402491
2021/4/1,34.34,34.44,34.26,34.42,34.42,1.24%,892513
2021/4/5,34.32,34.5,34.28,34.4,34.4,-0.06%,2384454
2021/4/6,34.58,34.74,34.58,34.68,34.68,0.81%,1579761
2021/4/7,34.6,34.68,34.52,34.58,34.58,-0.29%,733614
2021/4/8,34.88,35,34.88,34.96,34.96,1.10%,834457
2021/4/9,34.6,34.76,34.52,34.7,34.7,-0.74%,851717
2021/4/12,34.58,34.59,34.37,34.48,34.48,-0.63%,1094445
2021/4/13,34.66,34.8,34.638,34.7,34.7,0.64%,1110716
2021/4/14,34.6,34.638,34.48,34.58,34.58,-0.35%,802714
2021/4/15,34.86,35.22,34.84,35.12,35.12,1.56%,1696647
2021/4/16,35.32,35.44,35.26,35.32,35.32,0.57%,546876
2021/4/19,35.26,35.35,35.203,35.22,35.22,-0.28%,829528
2021/4/20,35.2,35.44,35.2,35.38,35.38,0.45%,1517016
2021/4/21,35.52,35.78,35.51,35.72,35.72,0.96%,1100176
2021/4/22,35.52,35.59,35.377,35.5,35.5,-0.62%,497066
2021/4/23,35.58,35.59,35.223,35.36,35.36,-0.39%,586747
2021/4/26,35.42,35.46,35.28,35.46,35.46,0.28%,417857
2021/4/27,35.48,35.516,35.324,35.36,35.36,-0.28%,424683
2021/4/28,35.22,35.48,35.16,35.44,35.44,0.23%,549477
2021/4/29,35.2,35.32,34.94,35.32,35.32,-0.34%,1682045
2021/4/30,35.26,35.26,35.1,35.2,35.2,-0.34%,842665
2021/5/3,35.62,35.78,35.564,35.64,35.64,1.25%,674436
2021/5/4,35.64,35.8,35.24,35.4,35.4,-0.67%,1555744
2021/5/5,35.42,35.54,35.4,35.52,35.52,0.34%,866000
2021/5/6,35.7,36.18,35.68,36.12,36.12,1.69%,1926300
2021/5/7,36.46,36.66,36.34,36.44,36.44,0.89%,2131196
2021/5/10,36.72,36.72,36.5,36.56,36.56,0.33%,1374808
2021/5/11,36.26,36.58,36.18,36.58,36.58,0.05%,899134
2021/5/12,36.44,36.51,36.2,36.2,36.2,-1.04%,2165586
2021/5/13,36.2,36.4,36.17,36.38,36.38,0.50%,634553
2021/5/14,36.58,36.7,36.504,36.7,36.7,0.88%,685164
2021/5/17,36.84,37.18,36.82,37.14,37.14,1.20%,1658501
2021/5/18,37.2,37.24,37.08,37.18,37.18,0.11%,907068
2021/5/19,37.22,37.601,37.05,37.22,37.22,0.11%,2107565
2021/5/20,37.26,37.48,37.22,37.4,37.4,0.48%,1348430
2021/5/21,37.5,37.58,37.22,37.42,37.42,0.05%,642470
2021/5/24,37.44,37.52,37.37,37.46,37.46,0.11%,599082
2021/5/25,37.44,37.82,37.404,37.82,37.82,0.96%,875770
2021/5/26,37.92,37.955,37.623,37.76,37.76,-0.16%,1119568
2021/5/27,37.72,37.8,37.58,37.74,37.74,-0.05%,1864537
2021/5/28,37.72,37.91,37.66,37.86,37.86,0.32%,853607
2021/6/1,37.98,38,37.65,37.82,37.82,-0.11%,993294
2021/6/2,37.88,38,37.824,37.98,37.98,0.42%,700588
2021/6/3,37.38,37.38,37.12,37.22,37.22,-2.00%,960812
2021/6/4,37.52,37.72,37.52,37.64,37.64,1.13%,674973
2021/6/7,37.6,37.8,37.54,37.78,37.78,0.37%,1017728
2021/6/8,37.64,37.73,37.48,37.66,37.66,-0.32%,561983
2021/6/9,37.68,37.78,37.58,37.6,37.6,-0.16%,1702358
2021/6/10,37.54,37.78,37.5,37.78,37.78,0.48%,1835428
2021/6/11,37.48,37.52,37.3,37.34,37.34,-1.16%,912066
2021/6/14,36.78,37.2,36.76,37.14,37.14,-0.54%,1048888
2021/6/15,37.16,37.17,36.84,37,37,-0.38%,1934553
2021/6/16,36.98,37.06,36.35,36.38,36.38,-1.68%,1415232
2021/6/17,35.5,35.601,35.176,35.26,35.26,-3.08%,1746136
2021/6/18,35.3,35.42,35.06,35.06,35.06,-0.57%,1071451
2021/6/21,35.38,35.54,35.28,35.48,35.48,1.20%,1099779
2021/6/22,35.36,35.48,35.28,35.34,35.34,-0.39%,922118
2021/6/23,35.5,35.72,35.28,35.32,35.32,-0.06%,1310877
2021/6/24,35.52,35.54,35.28,35.28,35.28,-0.11%,1327634
2021/6/25,35.6,35.6,35.34,35.38,35.38,0.28%,661640
2021/6/28,35.44,35.47,35.36,35.38,35.38,0.00%,714488
2021/6/29,34.94,35.138,34.86,35.06,35.06,-0.90%,1421226
2021/6/30,34.98,35.3,34.92,35.22,35.22,0.46%,2024044
2021/7/1,35.44,35.46,35.18,35.32,35.32,0.28%,1392220
2021/7/2,35.6,35.66,35.38,35.56,35.56,0.68%,1450520
2021/7/6,35.98,36.06,35.62,35.76,35.76,0.56%,991027
2021/7/7,35.86,35.98,35.76,35.88,35.88,0.34%,943047
2021/7/8,36.12,36.12,35.7,35.86,35.86,-0.06%,1553005
2021/7/9,35.9,36.059,35.86,35.98,35.98,0.33%,572223
2021/7/12,35.88,35.96,35.64,35.92,35.92,-0.17%,716578
2021/7/13,36.04,36.11,35.904,35.98,35.98,0.17%,1916523
2021/7/14,36.34,36.35,36.2,36.34,36.34,1.00%,765038
2021/7/15,36.34,36.41,36.2,36.38,36.38,0.11%,1061220
2021/7/16,36.28,36.323,36,36.02,36.02,-0.99%,672517
2021/7/19,36.04,36.12,35.9,36.04,36.04,0.06%,1051325
2021/7/20,36.26,36.301,35.9,36.02,36.02,-0.06%,844751
2021/7/21,35.8,35.93,35.74,35.88,35.88,-0.39%,727098
2021/7/22,35.8,35.96,35.73,35.96,35.96,0.22%,426043
2021/7/23,35.82,35.9,35.71,35.82,35.82,-0.39%,461302
2021/7/26,35.84,35.894,35.72,35.74,35.74,-0.22%,501187
2021/7/27,35.88,35.9,35.7,35.8,35.8,0.17%,908867
2021/7/28,35.78,36,35.68,35.98,35.98,0.50%,839397
2021/7/29,36.3,36.46,36.28,36.4,36.4,1.17%,834230
2021/7/30,36.28,36.34,36,36.08,36.08,-0.88%,755208
2021/8/2,36,36.2,35.96,36.08,36.08,0.00%,674476
2021/8/3,36.04,36.09,35.98,36.02,36.02,-0.17%,631956
2021/8/4,36.4,36.44,35.94,36.06,36.06,0.11%,846294
2021/8/5,36.02,36.02,35.76,35.88,35.88,-0.50%,623847
2021/8/6,35.26,35.267,34.98,35.02,35.02,-2.40%,990991
2021/8/9,34.66,34.72,34.29,34.4,34.4,-1.77%,1182980
2021/8/10,34.32,34.46,34.16,34.4,34.4,0.00%,731654
2021/8/11,34.7,34.9,34.59,34.86,34.86,1.34%,637371
2021/8/12,34.8,34.9,34.64,34.9,34.9,0.11%,1206888
2021/8/13,35.1,35.4,35.06,35.36,35.36,1.32%,674602
2021/8/16,35.46,35.594,35.42,35.54,35.54,0.51%,655349
2021/8/17,35.56,35.66,35.42,35.5,35.5,-0.11%,1279104
2021/8/18,35.54,35.6,35.36,35.52,35.52,0.06%,774206
2021/8/19,35.58,35.58,35.32,35.44,35.44,-0.23%,644374
2021/8/20,35.48,35.533,35.38,35.46,35.46,0.06%,422532
2021/8/23,35.88,35.92,35.72,35.88,35.88,1.18%,895967
2021/8/24,35.94,35.993,35.84,35.84,35.84,-0.11%,972325
2021/8/25,35.7,35.7,35.46,35.6,35.6,-0.67%,2386987
2021/8/26,35.58,35.76,35.48,35.64,35.64,0.11%,1035834
2021/8/27,35.64,36.18,35.48,36.16,36.16,1.46%,1157726
2021/8/30,36.08,36.116,35.96,36.02,36.02,-0.39%,408728
2021/8/31,35.98,36.133,35.88,36.12,36.12,0.28%,1277723
2021/9/1,36.14,36.15,35.98,36.08,36.08,-0.11%,1097746
2021/9/2,36.06,36.08,35.9,36,36,-0.22%,1832131
2021/9/3,36.26,36.48,36.18,36.38,36.38,1.06%,1514680
2021/9/7,36.06,36.1,35.659,35.68,35.68,-1.92%,1854221
2021/9/8,35.74,35.74,35.45,35.56,35.56,-0.34%,1035714
2021/9/9,35.78,35.78,35.48,35.7,35.7,0.39%,1233659
2021/9/10,35.7,35.74,35.54,35.54,35.54,-0.45%,527956
2021/9/13,35.62,35.76,35.599,35.68,35.68,0.39%,1316960
2021/9/14,35.78,35.964,35.62,35.88,35.88,0.56%,3298563
2021/9/15,35.76,35.79,35.61,35.66,35.66,-0.61%,1212928
2021/9/16,34.96,34.96,34.72,34.88,34.88,-2.19%,1175926
2021/9/17,34.86,34.94,34.75,34.84,34.84,-0.11%,856445
2021/9/20,34.94,35.14,34.88,35.08,35.08,0.69%,621535
2021/9/21,35.26,35.432,35.18,35.3,35.3,0.63%,2332524
2021/9/22,35.28,35.538,35.1,35.16,35.16,-0.40%,1505964
2021/9/23,34.9,34.9,34.72,34.76,34.76,-1.14%,1338515
2021/9/24,34.68,34.878,34.61,34.72,34.72,-0.12%,565386
2021/9/27,34.84,34.94,34.77,34.82,34.82,0.29%,1468059
2021/9/28,34.62,34.62,34.39,34.46,34.46,-1.03%,1609696
2021/9/29,34.52,34.6,34.24,34.32,34.32,-0.41%,943250
2021/9/30,34.6,35.07,34.52,34.92,34.92,1.75%,1443179
2021/10/1,34.94,35.08,34.86,34.98,34.98,0.17%,1584634
2021/10/4,34.82,35.2,34.76,35.18,35.18,0.57%,2328123
2021/10/5,34.88,35.056,34.78,35,35,-0.51%,1097874
2021/10/6,34.9,35.096,34.9,35.06,35.06,0.17%,1120887
2021/10/7,34.9,35.05,34.86,34.92,34.92,-0.40%,638906
2021/10/8,35.38,35.38,34.912,34.94,34.94,0.06%,1116474
2021/10/11,34.9,34.995,34.86,34.86,34.86,-0.23%,484550
2021/10/12,35.02,35.18,34.94,35.02,35.02,0.46%,1443546
2021/10/13,35.16,35.7,35.14,35.62,35.62,1.71%,1710400
2021/10/14,35.78,35.78,35.66,35.74,35.74,0.34%,685761
2021/10/15,35.18,35.31,35.1,35.14,35.14,-1.68%,4273993
2021/10/18,35.2,35.211,35.04,35.06,35.06,-0.23%,3367835
2021/10/19,35.4,35.405,35.13,35.2,35.2,0.40%,946607
2021/10/20,35.36,35.54,35.29,35.5,35.5,0.85%,943546
2021/10/21,35.46,35.5,35.36,35.48,35.48,-0.06%,898728
2021/10/22,35.88,36.058,35.45,35.68,35.68,0.56%,1186717
2021/10/25,35.88,35.98,35.84,35.92,35.92,0.67%,1113786
2021/10/26,35.72,35.72,35.431,35.66,35.66,-0.72%,1928412
2021/10/27,35.68,35.78,35.5,35.76,35.76,0.28%,883592
2021/10/28,35.94,35.98,35.63,35.76,35.76,0.00%,1777488
2021/10/29,35.38,35.46,35.22,35.46,35.46,-0.84%,968002
2021/11/1,35.6,35.7,35.5,35.64,35.64,0.51%,914495
2021/11/2,35.62,35.646,35.5,35.54,35.54,-0.28%,712001
2021/11/3,35.18,35.29,34.96,35.24,35.24,-0.84%,1453976
2021/11/4,35.64,35.76,35.6,35.64,35.64,1.14%,722062
2021/11/5,35.84,36.14,35.7,36.14,36.14,1.40%,1075165
2021/11/8,36.26,36.3,36.18,36.26,36.26,0.33%,922701
2021/11/9,36.3,36.44,36.19,36.44,36.44,0.50%,811007
2021/11/10,36.92,37.14,36.62,36.84,36.84,1.10%,1694589
2021/11/11,37.02,37.069,36.96,37.04,37.04,0.54%,710925
2021/11/12,36.92,37.15,36.89,37.1,37.1,0.16%,1071646
2021/11/15,37.04,37.134,36.94,37.06,37.06,-0.11%,1119430
2021/11/16,37.02,37.1,36.77,36.8,36.8,-0.70%,899040
2021/11/17,37.06,37.14,37,37.1,37.1,0.82%,1408021
2021/11/18,37.02,37.08,36.91,37,37,-0.27%,990923
2021/11/19,36.96,37.03,36.64,36.74,36.74,-0.70%,1742777
2021/11/22,36.14,36.24,35.824,35.9,35.9,-2.29%,1427564
2021/11/23,35.58,35.65,35.42,35.6,35.6,-0.84%,1077569
2021/11/24,35.44,35.62,35.38,35.56,35.56,-0.11%,948979
2021/11/26,35.88,35.88,35.39,35.5,35.5,-0.17%,1536234
2021/11/29,35.5,35.58,35.4,35.46,35.46,-0.11%,1556656
2021/11/30,35.7,35.94,35.18,35.22,35.22,-0.68%,2099643
2021/12/1,35.5,35.62,35.32,35.36,35.36,0.40%,1262061
2021/12/2,35.3,35.31,35.02,35.14,35.14,-0.62%,1507711
2021/12/3,35.2,35.5,35.12,35.46,35.46,0.91%,1848291
2021/12/6,35.34,35.48,35.3,35.38,35.38,-0.23%,1333232
2021/12/7,35.38,35.54,35.35,35.5,35.5,0.34%,875701
2021/12/8,35.44,35.52,35.38,35.5,35.5,0.00%,747426
2021/12/9,35.44,35.44,35.26,35.3,35.3,-0.56%,1711378
2021/12/10,35.48,35.519,35.36,35.42,35.42,0.34%,1767012
2021/12/13,35.52,35.58,35.46,35.54,35.54,0.34%,1310681
2021/12/14,35.18,35.34,35.14,35.2,35.2,-0.96%,1219959
2021/12/15,35.18,35.4,34.86,35.36,35.36,0.45%,2886791
2021/12/16,35.52,35.78,35.52,35.76,35.76,1.13%,2093905
2021/12/17,35.9,35.972,35.7,35.7,35.7,-0.17%,1614954
2021/12/20,35.72,35.74,35.54,35.56,35.56,-0.39%,1405982
2021/12/21,35.7,35.7,35.48,35.54,35.54,-0.06%,1358722
2021/12/22,35.68,35.9,35.56,35.9,35.9,1.01%,1147460
2021/12/23,35.92,36,35.76,35.96,35.96,0.17%,1537379
2021/12/27,35.94,36.042,35.9,36.02,36.02,0.17%,1685072
2021/12/28,36,36.1,35.88,35.9,35.9,-0.33%,1287697
2021/12/29,35.62,35.9,35.58,35.88,35.88,-0.06%,1431608
2021/12/30,35.82,36.12,35.82,36.12,36.12,0.67%,1424080
2021/12/31,36.28,36.38,36.18,36.36,36.36,0.66%,1349442
2022/1/3,35.92,35.96,35.74,35.8,35.8,-1.54%,1481311
2022/1/4,35.96,36.11,35.908,36.08,36.08,0.78%,1372014
2022/1/5,36.32,36.36,35.94,35.96,35.96,-0.33%,2095013
2022/1/6,35.58,35.68,35.5,35.54,35.54,-1.17%,1592970
2022/1/7,35.64,35.75,35.503,35.68,35.68,0.39%,1947778
2022/1/10,35.6,35.81,35.6,35.8,35.8,0.34%,1247355
2022/1/11,35.86,36.24,35.84,36.24,36.24,1.23%,2593727
2022/1/12,36.2,36.34,36.18,36.32,36.32,0.22%,1395787
2022/1/13,36.2,36.22,36.02,36.22,36.22,-0.28%,1850450
2022/1/14,36.22,36.286,36.06,36.12,36.12,-0.28%,1265546
2022/1/18,36.08,36.18,35.98,36.06,36.06,-0.17%,1171842
2022/1/19,36.24,36.64,36.22,36.64,36.64,1.61%,2025460
2022/1/20,36.68,36.73,36.52,36.52,36.52,-0.33%,1043391
2022/1/21,36.62,36.62,36.34,36.42,36.42,-0.27%,1396837
2022/1/24,36.56,36.63,36.36,36.58,36.58,0.44%,1649346
2022/1/25,36.6,36.84,36.556,36.74,36.74,0.44%,2176756
2022/1/26,36.48,36.54,36.07,36.14,36.14,-1.63%,2774419
2022/1/27,35.76,35.98,35.607,35.68,35.68,-1.27%,1780331
2022/1/28,35.46,35.62,35.41,35.56,35.56,-0.34%,1637224
2022/1/31,35.72,35.78,35.649,35.76,35.76,0.56%,3110704
2022/2/1,35.86,35.92,35.74,35.78,35.78,0.06%,2368641
2022/2/2,35.84,35.99,35.788,35.94,35.94,0.45%,1496768
2022/2/3,35.84,35.921,35.55,35.88,35.88,-0.17%,2525046
2022/2/4,35.76,35.961,35.74,35.94,35.94,0.17%,1864915
2022/2/7,36.08,36.24,36.007,36.22,36.22,0.78%,2553237
2022/2/8,36.22,36.34,36.17,36.3,36.3,0.22%,2457702
2022/2/9,36.34,36.48,36.29,36.44,36.44,0.39%,1263222
2022/2/10,36.3,36.6,36.29,36.32,36.32,-0.33%,3675750
2022/2/11,36.32,37.062,36.32,37,37,1.87%,4661052
2022/2/14,37,37.24,36.96,37.18,37.18,0.49%,4249319
2022/2/15,36.82,36.89,36.696,36.84,36.84,-0.91%,3789490
2022/2/16,36.92,37.22,36.92,37.22,37.22,1.03%,2694388
2022/2/17,37.6,37.78,37.54,37.72,37.72,1.34%,3110814
2022/2/18,37.68,37.72,37.56,37.68,37.68,-0.11%,2381870
2022/2/22,37.8,37.9,37.64,37.76,37.76,0.21%,6507681
2022/2/23,37.765,37.967,37.75,37.95,37.95,0.50%,5092975
2022/2/24,38.86,38.87,37.32,37.72,37.72,-0.61%,11592997
2022/2/25,37.56,37.62,37.42,37.57,37.57,-0.40%,4714390
2022/2/28,38.07,38.098,37.57,37.96,37.96,1.04%,9627403
2022/3/1,38.12,38.68,38.11,38.67,38.67,1.87%,10725382
2022/3/2,38.35,38.46,38.05,38.25,38.25,-1.09%,11964302
2022/3/3,38.31,38.58,38.21,38.48,38.48,0.60%,14090538
2022/3/4,38.77,39.15,38.61,39.1,39.1,1.61%,9366754
2022/3/7,39.25,39.725,39.203,39.68,39.68,1.48%,6971057
2022/3/8,40.08,41.14,40.07,40.77,40.77,2.75%,6535943
2022/3/9,39.61,39.84,39.34,39.56,39.56,-2.97%,6540483
2022/3/10,39.79,39.87,39.385,39.68,39.68,0.30%,2004981
2022/3/11,39.12,39.545,39.05,39.39,39.39,-0.73%,1846408
2022/3/14,38.95,39.005,38.74,38.81,38.81,-1.47%,1654973
2022/3/15,38.11,38.36,37.89,38.08,38.08,-1.88%,2170621
2022/3/16,38.12,38.34,37.66,38.33,38.33,0.66%,4654314
2022/3/17,38.57,38.74,38.46,38.5,38.5,0.44%,1688817
2022/3/18,38.29,38.51,38.11,38.15,38.15,-0.91%,1711112
2022/3/21,38.19,38.58,38.18,38.46,38.46,0.81%,4716371
2022/3/22,38.22,38.255,37.96,38.18,38.18,-0.73%,4294024
2022/3/23,38.39,38.72,38.265,38.69,38.69,1.34%,2028362
2022/3/24,38.83,39.065,38.7,38.99,38.99,0.78%,3819245
2022/3/25,38.71,38.98,38.62,38.84,38.84,-0.38%,2185392
2022/3/28,38.4,38.6,38.08,38.14,38.14,-1.80%,2296637
2022/3/29,37.68,38.18,37.62,38.14,38.14,0.00%,2515243
2022/3/30,38.28,38.52,38.26,38.43,38.43,0.76%,1853954
2022/3/31,38.5,38.74,38.44,38.47,38.47,0.10%,1724582
2022/4/1,38.24,38.42,38.11,38.2,38.2,-0.70%,2019079
2022/4/4,38.38,38.49,38.24,38.41,38.41,0.55%,2272374
2022/4/5,38.52,38.635,38.105,38.17,38.17,-0.62%,2364623
2022/4/6,38.28,38.385,38.06,38.25,38.25,0.21%,3719221
2022/4/7,38.29,38.51,38.288,38.39,38.39,0.37%,2200923
2022/4/8,38.43,38.71,38.43,38.64,38.64,0.65%,2507795
2022/4/11,39.01,39.04,38.56,38.81,38.81,0.44%,2877238
2022/4/12,39.17,39.31,38.96,39.12,39.12,0.80%,1831824
2022/4/13,39.27,39.37,39.21,39.31,39.31,0.49%,1480651
2022/4/14,39.25,39.27,38.96,39.18,39.18,-0.33%,1261099
2022/4/18,39.61,39.63,39.265,39.31,39.31,0.33%,1960862
2022/4/19,39.01,39.1,38.62,38.71,38.71,-1.53%,2233440
2022/4/20,38.68,38.91,38.62,38.91,38.91,0.52%,1331866
2022/4/21,38.71,38.825,38.5,38.77,38.77,-0.36%,1522808
2022/4/22,38.49,38.67,38.28,38.39,38.39,-0.98%,1605987
2022/4/25,37.74,37.795,37.585,37.71,37.71,-1.77%,2960271
2022/4/26,37.9,37.965,37.68,37.78,37.78,0.19%,1675908
2022/4/27,37.59,37.613,37.38,37.48,37.48,-0.79%,2225632
2022/4/28,37.45,37.685,37.42,37.67,37.67,0.51%,1414313
2022/4/29,37.91,38.035,37.635,37.67,37.67,0.00%,1429187
2022/5/2,36.98,37.19,36.84,36.98,36.98,-1.83%,5609099
2022/5/3,37.04,37.31,37.03,37.07,37.07,0.24%,2153544
2022/5/4,37.14,37.55,36.98,37.44,37.44,1.00%,3514282
2022/5/5,37.81,37.82,37.2,37.3,37.3,-0.37%,2268524
2022/5/6,37.36,37.595,37.24,37.37,37.37,0.19%,2193862
2022/5/9,37.1,37.112,36.8,36.83,36.83,-1.45%,2134964
2022/5/10,37.01,37.05,36.46,36.48,36.48,-0.95%,2958365
2022/5/11,36.75,36.91,36.68,36.82,36.82,0.93%,1779994
2022/5/12,36.66,36.7,36.181,36.23,36.23,-1.60%,2764158
2022/5/13,35.86,36.12,35.79,35.96,35.96,-0.75%,1543045
2022/5/16,35.88,36.295,35.87,36.29,36.29,0.92%,1196361
2022/5/17,36.31,36.31,36.035,36.06,36.06,-0.63%,1127924
2022/5/18,36.01,36.25,35.96,36.09,36.09,0.08%,830297
2022/5/19,36.54,36.738,36.41,36.61,36.61,1.44%,1286447
2022/5/20,36.58,36.68,36.41,36.63,36.63,0.05%,1228972
2022/5/23,36.89,36.92,36.695,36.82,36.82,0.52%,631946
2022/5/24,36.95,37.14,36.925,37.1,37.1,0.76%,824140
2022/5/25,36.81,36.88,36.58,36.86,36.86,-0.65%,1676538
2022/5/26,36.68,36.83,36.58,36.8,36.8,-0.16%,2222762
2022/5/27,36.95,36.95,36.78,36.83,36.83,0.08%,1579746
2022/5/31,36.8,36.86,36.445,36.46,36.46,-1.00%,2836554
2022/6/1,36.67,36.757,36.51,36.7,36.7,0.66%,2043769
2022/6/2,37.01,37.15,36.96,37.14,37.14,1.20%,1686360
2022/6/3,36.97,37.06,36.7,36.75,36.75,-1.05%,629409
2022/6/6,36.83,36.83,36.57,36.6,36.6,-0.41%,1199822
2022/6/7,36.66,36.855,36.635,36.83,36.83,0.63%,1010517
2022/6/8,36.83,36.94,36.789,36.8,36.8,-0.08%,576417
2022/6/9,36.73,36.765,36.55,36.68,36.68,-0.33%,1227379
2022/6/10,36.41,37.26,36.32,37.19,37.19,1.39%,4937826
2022/6/13,36.48,36.52,36.14,36.2,36.2,-2.66%,2005919
2022/6/14,36.13,36.16,35.855,35.93,35.93,-0.75%,1916341
2022/6/15,36.31,36.6,36.02,36.38,36.38,1.25%,2655944
2022/6/16,36.32,36.8,36.25,36.8,36.8,1.15%,1995734
2022/6/17,36.68,36.71,36.43,36.5,36.5,-0.82%,2069318
2022/6/21,36.44,36.62,36.32,36.37,36.37,-0.36%,1674869
2022/6/22,36.57,36.7,36.459,36.51,36.51,0.38%,1450929
2022/6/23,36.52,36.67,36.2,36.29,36.29,-0.60%,1347796
2022/6/24,36.28,36.373,36.19,36.22,36.22,-0.19%,971512
2022/6/27,36.36,36.36,36.17,36.19,36.19,-0.08%,2294963
2022/6/28,36.23,36.26,36.12,36.15,36.15,-0.11%,650579
2022/6/29,36.34,36.36,36.05,36.12,36.12,-0.08%,843761
2022/6/30,36.11,36.21,35.85,35.88,35.88,-0.66%,1364094
2022/7/1,35.6,35.95,35.58,35.87,35.87,-0.03%,2329433
2022/7/5,35.63,35.65,35.04,35.11,35.11,-2.12%,4502209
2022/7/6,35.01,35.06,34.41,34.55,34.55,-1.59%,3028322
2022/7/7,34.6,34.73,34.537,34.58,34.58,0.09%,1832979
2022/7/8,34.6,34.8,34.49,34.59,34.59,0.03%,2282204
2022/7/11,34.52,34.61,34.385,34.4,34.4,-0.55%,1349931
2022/7/12,34.35,34.435,34.25,34.27,34.27,-0.38%,1927554
2022/7/13,34.11,34.665,34.11,34.44,34.44,0.50%,2377910
2022/7/14,33.87,34.05,33.72,33.95,33.95,-1.42%,2819902
2022/7/15,33.89,33.93,33.75,33.88,33.88,-0.21%,1756165
2022/7/18,34.11,34.19,33.891,33.92,33.92,0.12%,892094
2022/7/19,33.98,34.065,33.96,34.01,34.01,0.27%,495053
2022/7/20,34.03,34.05,33.675,33.69,33.69,-0.94%,959100
2022/7/21,33.73,34.16,33.73,34.16,34.16,1.40%,2042589
2022/7/22,34.2,34.53,34.17,34.25,34.25,0.26%,2199634
2022/7/25,34.24,34.24,34.06,34.15,34.15,-0.29%,1139843
2022/7/26,34.15,34.2,34.06,34.13,34.13,-0.06%,1369101
2022/7/27,34.11,34.57,33.99,34.46,34.46,0.97%,1546740
2022/7/28,34.82,34.89,34.715,34.87,34.87,1.19%,2386664
2022/7/29,34.94,35.1,34.81,34.99,34.99,0.34%,2352632
2022/8/1,35.16,35.24,35.05,35.17,35.17,0.51%,1314819
2022/8/2,35.32,35.47,34.96,34.97,34.97,-0.57%,2845770
2022/8/3,35.13,35.135,34.84,35.07,35.07,0.29%,2023577
2022/8/4,35.29,35.65,35.24,35.63,35.63,1.60%,2233890
2022/8/5,35.17,35.34,35.14,35.22,35.22,-1.15%,1675501
2022/8/8,35.39,35.545,35.36,35.53,35.53,0.88%,1890831
2022/8/9,35.7,35.76,35.55,35.62,35.62,0.25%,680092
2022/8/10,35.67,35.79,35.515,35.56,35.56,-0.17%,543547
2022/8/11,35.62,35.73,35.45,35.47,35.47,-0.25%,1191667
2022/8/12,35.64,35.8,35.56,35.78,35.78,0.87%,1593164
2022/8/15,35.37,35.44,35.27,35.34,35.34,-1.23%,1774833
2022/8/16,35.25,35.32,35.21,35.27,35.27,-0.20%,1566377
2022/8/17,35.21,35.21,34.95,35.04,35.04,-0.65%,2266351
2022/8/18,35.1,35.15,34.87,34.96,34.96,-0.23%,2114692
2022/8/19,34.9,34.9,34.66,34.69,34.69,-0.77%,2895464
2022/8/22,34.45,34.545,34.4,34.46,34.46,-0.66%,1198853
2022/8/23,34.54,34.83,34.52,34.71,34.71,0.73%,3407375
2022/8/24,34.62,34.87,34.612,34.8,34.8,0.26%,1033456
2022/8/25,34.94,34.959,34.8,34.9,34.9,0.29%,985586
2022/8/26,34.78,34.88,34.44,34.5,34.5,-1.15%,1324537
2022/8/29,34.5,34.655,34.472,34.52,34.52,0.06%,805522
2022/8/30,34.4,34.41,34.19,34.23,34.23,-0.84%,1153582
2022/8/31,34,34.23,33.95,33.97,33.97,-0.76%,1399065
2022/9/1,33.73,33.765,33.535,33.66,33.66,-0.91%,2041058
2022/9/2,33.96,34.12,33.931,33.96,33.96,0.89%,2954421
2022/9/6,33.94,33.99,33.755,33.77,33.77,-0.56%,846834
2022/9/7,33.73,34.145,33.7,34.09,34.09,0.95%,1205541
2022/9/8,34,34.07,33.835,33.9,33.9,-0.56%,1922071
2022/9/9,34.06,34.155,33.99,34.07,34.07,0.50%,1474700
2022/9/12,34.34,34.45,34.23,34.25,34.25,0.53%,1697567
2022/9/13,33.8,33.94,33.775,33.81,33.81,-1.28%,1461679
2022/9/14,33.83,33.895,33.63,33.68,33.68,-0.38%,1311374
2022/9/15,33.43,33.58,32.965,33.05,33.05,-1.87%,2803890
2022/9/16,32.97,33.37,32.905,33.23,33.23,0.54%,2814453
2022/9/19,33.02,33.265,33.01,33.26,33.26,0.09%,1981968
2022/9/20,33.07,33.099,32.96,33.07,33.07,-0.57%,1661588
2022/9/21,33.27,33.52,32.85,33.22,33.22,0.45%,2482644
2022/9/22,33.31,33.35,33.12,33.2,33.2,-0.06%,1210741
2022/9/23,32.83,32.83,32.55,32.62,32.62,-1.75%,2753177
2022/9/26,32.66,32.73,32.205,32.24,32.24,-1.16%,3485905
2022/9/27,32.46,32.56,32.3,32.32,32.32,0.25%,2436505
2022/9/28,32.68,33.02,32.63,32.97,32.97,2.01%,2229213
2022/9/29,32.86,33.05,32.66,32.99,32.99,0.06%,3146865
2022/9/30,33.05,33.27,32.963,32.98,32.98,-0.03%,1630267
2022/10/3,33.14,33.79,33.11,33.77,33.77,2.40%,2819141
2022/10/4,33.94,34.34,33.89,34.26,34.26,1.45%,1758034
2022/10/5,33.97,34.13,33.78,34.07,34.07,-0.55%,930222
2022/10/6,34,34.1,33.9,34.05,34.05,-0.06%,532264
2022/10/7,33.79,33.895,33.63,33.66,33.66,-1.15%,531082
2022/10/10,33.25,33.33,33.08,33.15,33.15,-1.52%,1293238
2022/10/11,33.14,33.435,33.04,33.08,33.08,-0.21%,1133089
2022/10/12,33.16,33.325,33.11,33.27,33.27,0.57%,598695
2022/10/13,32.72,33.206,32.614,33.03,33.03,-0.72%,1800304
2022/10/14,32.85,32.88,32.575,32.63,32.63,-1.21%,1968402
2022/10/17,33.03,33.12,32.7,32.73,32.73,0.31%,1860080
2022/10/18,32.86,32.885,32.68,32.8,32.8,0.21%,1466157
2022/10/19,32.44,32.51,32.32,32.36,32.36,-1.34%,498291
2022/10/20,32.41,32.67,32.26,32.3,32.3,-0.19%,3086629
2022/10/21,32.41,32.905,32.38,32.87,32.87,1.76%,1174217
2022/10/24,32.73,32.85,32.66,32.78,32.78,-0.27%,1136197
2022/10/25,32.83,33,32.81,32.85,32.85,0.21%,1977365
2022/10/26,33.01,33.21,33.01,33.06,33.06,0.64%,840984
2022/10/27,32.99,33.07,32.894,33.01,33.01,-0.15%,1489448
2022/10/28,32.63,32.74,32.53,32.67,32.67,-1.03%,1625237
2022/10/31,32.46,32.6,32.4,32.41,32.41,-0.80%,1211643
2022/11/1,32.82,32.84,32.62,32.72,32.72,0.96%,1266693
2022/11/2,32.89,33.14,32.48,32.49,32.49,-0.70%,1800404
2022/11/3,32.14,32.41,32.12,32.39,32.39,-0.31%,732240
2022/11/4,33.04,33.4,33,33.38,33.38,3.06%,782343
2022/11/7,33.32,33.39,33.235,33.25,33.25,-0.39%,1005990
2022/11/8,33.29,34.095,33.27,34.01,34.01,2.29%,2869053
2022/11/9,33.99,34.2,33.805,33.85,33.85,-0.47%,1747463
2022/11/10,34.54,34.87,34.49,34.87,34.87,3.01%,1284190
2022/11/11,34.98,35.105,34.86,35.09,35.09,0.63%,1283248
2022/11/14,35.04,35.24,35.02,35.18,35.18,0.26%,2266215
2022/11/15,35.26,35.45,35.1,35.31,35.31,0.37%,2943492
2022/11/16,35.28,35.34,35.161,35.23,35.23,-0.23%,2178759
2022/11/17,34.93,35,34.855,34.98,34.98,-0.71%,2505413
2022/11/18,34.86,34.915,34.695,34.73,34.73,-0.71%,1470787
2022/11/21,34.64,34.65,34.4,34.53,34.53,-0.58%,1572337
2022/11/22,34.63,34.67,34.49,34.56,34.56,0.09%,2406003
2022/11/23,34.48,34.805,34.464,34.77,34.77,0.61%,1304433
2022/11/25,34.73,34.86,34.73,34.82,34.82,0.14%,213960
2022/11/28,34.76,34.78,34.54,34.55,34.55,-0.78%,547748
2022/11/29,34.72,34.89,34.69,34.73,34.73,0.52%,267555
2022/11/30,34.92,35.145,34.65,35.14,35.14,1.18%,1637327
2022/12/1,35.73,35.81,35.63,35.81,35.81,1.91%,1974429
2022/12/2,35.45,35.74,35.36,35.69,35.69,-0.34%,2937594
2022/12/5,35.53,35.565,35.05,35.08,35.08,-1.71%,2234311
2022/12/6,35.24,35.31,35.085,35.18,35.18,0.29%,3342107
2022/12/7,35.29,35.545,35.27,35.49,35.49,0.88%,2296940
2022/12/8,35.53,35.625,35.43,35.52,35.52,0.08%,637529
2022/12/9,35.69,35.855,35.56,35.64,35.64,0.34%,575625
2022/12/12,35.51,35.539,35.3,35.35,35.35,-0.81%,4123985
2022/12/13,36.1,36.22,35.85,35.94,35.94,1.67%,2332194
2022/12/14,35.93,36.01,35.55,35.86,35.86,-0.22%,2028518
2022/12/15,35.37,35.46,35.225,35.29,35.29,-1.59%,4092964
2022/12/16,35.43,35.625,35.39,35.59,35.59,0.85%,3077251
2022/12/19,35.56,35.65,35.415,35.49,35.49,-0.28%,1114994
2022/12/20,35.87,36.16,35.855,36.09,36.09,1.69%,813228
2022/12/21,36.07,36.2,35.99,36.01,36.01,-0.22%,506542
2022/12/22,35.81,35.81,35.44,35.58,35.58,-1.19%,783231
2022/12/23,35.6,35.8,35.575,35.68,35.68,0.28%,508312
2022/12/27,35.82,36.37,35.81,35.99,35.99,0.87%,1024052
2022/12/28,35.86,35.91,35.67,35.83,35.83,-0.44%,770629
2022/12/29,35.96,36.13,35.96,36.02,36.02,0.53%,344312
2022/12/30,36.11,36.22,36.02,36.19,36.19,0.47%,646242
2023/1/3,36.55,36.722,36.29,36.5,36.5,0.86%,3119088
2023/1/4,36.88,36.938,36.68,36.85,36.85,0.96%,2677350
2023/1/5,36.47,36.49,36.23,36.4,36.4,-1.22%,1079067
2023/1/6,36.66,37.12,36.55,37.07,37.07,1.84%,1006764
2023/1/9,37.24,37.35,37.11,37.16,37.16,0.24%,2403800
2023/1/10,37.26,37.335,37.15,37.28,37.28,0.32%,1235142
2023/1/11,37.29,37.306,37.07,37.26,37.26,-0.05%,955375
2023/1/12,37.56,37.71,37.33,37.7,37.7,1.18%,679176
2023/1/13,37.77,38.155,37.76,38.14,38.14,1.17%,1000498
2023/1/17,38.021,38.035,37.797,37.91,37.91,-0.60%,649973
2023/1/18,38.16,38.225,37.755,37.78,37.78,-0.34%,588855
2023/1/19,38.07,38.41,38.02,38.4,38.4,1.64%,3022806
2023/1/20,38.22,38.339,38.135,38.27,38.27,-0.34%,580267
2023/1/23,38.08,38.35,37.95,38.33,38.33,0.16%,3163347
2023/1/24,38.33,38.48,38.07,38.48,38.48,0.39%,850329
2023/1/25,38.28,38.67,38.262,38.66,38.66,0.47%,2288851
2023/1/26,38.45,38.47,38.08,38.31,38.31,-0.91%,997043
2023/1/27,38.28,38.35,38.07,38.26,38.26,-0.13%,813484
2023/1/30,38.25,38.29,38.13,38.16,38.16,-0.26%,671333
2023/1/31,38.17,38.33,38.11,38.28,38.28,0.31%,1910074
2023/2/1,38.37,38.79,38.136,38.79,38.79,1.33%,1870402
2023/2/2,38.65,38.65,37.94,37.96,37.96,-2.14%,1694232
2023/2/3,37.34,37.44,36.95,37.03,37.03,-2.45%,3711879
2023/2/6,37.15,37.229,36.99,37.1,37.1,0.19%,875423
2023/2/7,37.07,37.41,37.04,37.14,37.14,0.11%,781908
2023/2/8,37.35,37.35,37.12,37.23,37.23,0.24%,615340
2023/2/9,37.45,37.46,36.902,36.93,36.93,-0.81%,797695
2023/2/10,37.08,37.08,36.86,37.01,37.01,0.22%,468841
2023/2/13,36.86,36.91,36.73,36.82,36.82,-0.51%,492148
2023/2/14,36.71,37.04,36.59,36.85,36.85,0.08%,992946
2023/2/15,36.42,36.49,36.33,36.48,36.48,-1.00%,985574
2023/2/16,36.35,36.634,36.28,36.46,36.46,-0.05%,1363976
2023/2/17,36.25,36.6,36.185,36.56,36.56,0.27%,726882
2023/2/21,36.54,36.6,36.369,36.43,36.43,-0.36%,837195
2023/2/22,36.46,36.49,36.2,36.22,36.22,-0.58%,975113
2023/2/23,36.27,36.32,36.095,36.21,36.21,-0.03%,506949
2023/2/24,35.95,36.04,35.91,35.95,35.95,-0.72%,577521
2023/2/27,36.05,36.135,35.985,36.08,36.08,0.36%,610785
2023/2/28,36.03,36.35,36,36.24,36.24,0.44%,867018
2023/3/1,36.5,36.61,36.4,36.48,36.48,0.66%,780815
2023/3/2,36.39,36.5,36.375,36.45,36.45,-0.08%,683593
2023/3/3,36.61,36.845,36.51,36.83,36.83,1.04%,553429
2023/3/6,36.79,36.8,36.63,36.66,36.66,-0.46%,279146
2023/3/7,36.38,36.39,35.985,36.01,36.01,-1.77%,1658934
2023/3/8,36,36.2,35.98,35.99,35.99,-0.06%,668834
2023/3/9,36.24,36.42,36.24,36.34,36.34,0.97%,646075
2023/3/10,36.72,37.13,36.705,37.13,37.13,2.17%,1183828
2023/3/13,37.71,38.01,37.645,37.97,37.97,2.26%,1962886
2023/3/14,37.88,37.92,37.63,37.77,37.77,-0.53%,4220270
2023/3/15,38.17,38.45,37.895,38.04,38.04,0.71%,3379748
2023/3/16,38.33,38.35,37.98,38.12,38.12,0.21%,1138881
2023/3/17,38.66,39.46,38.6,39.24,39.24,2.94%,2095633
2023/3/20,39.33,39.4,39.02,39.25,39.25,0.03%,1711449
2023/3/21,39.01,39.01,38.42,38.5,38.5,-1.91%,2397106
2023/3/22,38.52,39.28,38.5,39.17,39.17,1.74%,2453752
2023/3/23,39.27,39.76,39.21,39.66,39.66,1.25%,1486645
2023/3/24,39.63,39.71,39.2,39.21,39.21,-1.13%,1787931
2023/3/27,38.69,38.89,38.59,38.85,38.85,-0.92%,1449463
2023/3/28,38.92,39.21,38.89,39.16,39.16,0.80%,846397
2023/3/29,38.98,39.139,38.92,38.96,38.96,-0.51%,1919300
2023/3/30,39.03,39.385,38.98,39.32,39.32,0.92%,1555709
2023/3/31,39.32,39.38,39.035,39.11,39.11,-0.53%,1315006
2023/4/3,39.26,39.51,39.15,39.41,39.41,0.77%,2748335
2023/4/4,39.45,40.19,39.44,40.14,40.14,1.85%,1814041
2023/4/5,40.23,40.32,39.89,40.1,40.1,-0.10%,1325657
2023/4/6,39.91,39.985,39.71,39.83,39.83,-0.67%,994649
2023/4/10,39.55,39.58,39.34,39.53,39.53,-0.75%,933011
2023/4/11,39.69,39.83,39.65,39.78,39.78,0.63%,1135228
2023/4/12,40.06,40.07,39.72,39.98,39.98,0.50%,1646311
2023/4/13,40.52,40.66,40.37,40.5,40.5,1.30%,2994346
2023/4/14,40.18,40.25,39.55,39.79,39.79,-1.75%,1851585
2023/4/17,39.69,39.71,39.32,39.63,39.63,-0.40%,1123756
2023/4/18,39.57,39.93,39.52,39.79,39.79,0.40%,696811
2023/4/19,39.38,39.635,39.36,39.59,39.59,-0.50%,808841
2023/4/20,39.77,39.94,39.68,39.76,39.76,0.43%,673332
2023/4/21,39.51,39.65,39.14,39.35,39.35,-1.03%,1814123
2023/4/24,39.31,39.51,39.19,39.48,39.48,0.33%,793732
2023/4/25,39.49,39.77,39.365,39.68,39.68,0.51%,1078883
2023/4/26,39.87,39.87,39.37,39.46,39.46,-0.55%,1247147
2023/4/27,39.28,39.51,39.17,39.45,39.45,-0.03%,2171009
2023/4/28,39.45,39.59,39.34,39.49,39.49,0.10%,1147805
2023/5/1,39.75,39.77,39.28,39.3,39.3,-0.48%,1333213
2023/5/2,39.45,40.07,39.411,40.07,40.07,1.96%,2123984
2023/5/3,40.07,40.41,39.93,40.39,40.39,0.80%,2102114
2023/5/4,40.34,40.87,40.33,40.67,40.67,0.69%,3358747
2023/5/5,39.85,40.07,39.68,40.05,40.05,-1.52%,2394926
2023/5/8,40.13,40.275,40.055,40.1,40.1,0.12%,676911
2023/5/9,40.2,40.435,40.175,40.38,40.38,0.70%,1298049
2023/5/10,40.37,40.5,40.13,40.31,40.31,-0.17%,2122801
2023/5/11,40.25,40.33,39.92,39.98,39.98,-0.82%,1120743
2023/5/12,40.05,40.13,39.86,39.9,39.9,-0.20%,1007055
2023/5/15,40.02,40.13,39.96,39.99,39.99,0.23%,592478
2023/5/16,39.85,39.91,39.41,39.49,39.49,-1.25%,1037603
2023/5/17,39.38,39.39,39.19,39.36,39.36,-0.33%,1451236
2023/5/18,38.91,38.94,38.732,38.85,38.85,-1.30%,1028172
2023/5/19,38.94,39.37,38.835,39.23,39.23,0.98%,912369
2023/5/22,39.15,39.27,39.07,39.15,39.15,-0.20%,755634
2023/5/23,39.07,39.25,38.987,39.19,39.19,0.10%,836928
2023/5/24,39.22,39.22,38.83,38.88,38.88,-0.79%,772639
2023/5/25,38.71,38.73,38.48,38.51,38.51,-0.95%,965295
2023/5/26,38.68,38.735,38.48,38.66,38.66,0.39%,787476
2023/5/30,38.81,38.96,38.71,38.91,38.91,0.65%,1023932
2023/5/31,38.97,39.18,38.91,38.95,38.95,0.10%,2196585
2023/6/1,39.06,39.35,39.04,39.25,39.25,0.77%,1479849
2023/6/2,39.21,39.215,38.66,38.68,38.68,-1.45%,1122277
2023/6/5,38.63,38.98,38.598,38.91,38.91,0.59%,1455900
2023/6/6,38.96,39.025,38.79,38.96,38.96,0.13%,3190257
2023/6/7,38.88,39.095,38.49,38.5,38.5,-1.18%,836054
2023/6/8,38.89,39.1,38.88,39,39,1.30%,887947
2023/6/9,38.97,39.04,38.83,38.9,38.9,-0.26%,965795
2023/6/12,38.83,38.87,38.685,38.86,38.86,-0.10%,569420
2023/6/13,38.89,38.98,38.495,38.57,38.57,-0.75%,560703
2023/6/14,38.81,38.875,38.5,38.6,38.6,0.08%,2283619
2023/6/15,38.51,38.895,38.5,38.87,38.87,0.70%,998067
2023/6/16,38.88,39.01,38.77,38.8,38.8,-0.18%,1985232
2023/6/20,38.48,38.48,38.3,38.42,38.42,-0.98%,661143
2023/6/21,38.29,38.45,38.08,38.37,38.37,-0.13%,1401820
2023/6/22,38.12,38.23,37.96,37.98,37.98,-1.02%,591142
2023/6/23,38.37,38.46,38.06,38.08,38.08,0.26%,526808
2023/6/26,38.25,38.26,38.13,38.16,38.16,0.21%,410461
2023/6/27,38.26,38.31,37.92,37.97,37.97,-0.50%,693174
2023/6/28,37.88,37.97,37.76,37.88,37.88,-0.24%,877530
2023/6/29,37.58,37.96,37.56,37.86,37.86,-0.05%,957336
2023/6/30,37.96,38.15,37.9,38.09,38.09,0.61%,894142
2023/7/3,38.16,38.32,38.138,38.15,38.15,0.16%,517675
2023/7/5,38.33,38.34,38.01,38.01,38.01,-0.37%,1036091
2023/7/6,37.94,37.98,37.76,37.91,37.91,-0.26%,2194691
2023/7/7,38.11,38.39,38.11,38.19,38.19,0.74%,601866
2023/7/10,38.12,38.24,38.1,38.22,38.22,0.08%,1468801
2023/7/11,38.35,38.395,38.282,38.34,38.34,0.31%,405206
2023/7/12,38.71,38.88,38.71,38.87,38.87,1.38%,802242
2023/7/13,38.89,38.93,38.78,38.89,38.89,0.05%,410170
2023/7/14,38.82,38.93,38.71,38.77,38.77,-0.31%,465644
2023/7/17,38.69,38.82,38.61,38.8,38.8,0.08%,1429682
2023/7/18,39.06,39.37,38.97,39.25,39.25,1.16%,979607
2023/7/19,39.21,39.28,39.095,39.25,39.25,0.00%,684827
2023/7/20,39.28,39.28,39,39.06,39.06,-0.48%,754520
2023/7/21,38.91,38.99,38.83,38.95,38.95,-0.28%,703475
2023/7/24,38.96,39.01,38.76,38.78,38.78,-0.44%,935465
2023/7/25,38.85,39,38.72,38.97,38.97,0.49%,468414
2023/7/26,39.04,39.25,38.97,39.19,39.19,0.56%,1604984
2023/7/27,38.82,38.82,38.548,38.58,38.58,-1.56%,1684316
2023/7/28,38.78,38.96,38.75,38.88,38.88,0.78%,996699
2023/7/31,38.99,39.134,38.97,38.98,38.98,0.26%,2912068
2023/8/1,38.66,38.77,38.515,38.58,38.58,-1.03%,6400468
2023/8/2,38.61,38.64,38.35,38.4,38.4,-0.47%,3691306
2023/8/3,38.37,38.466,38.33,38.38,38.38,-0.05%,1165913
2023/8/4,38.53,38.64,38.448,38.51,38.51,0.34%,1134724
2023/8/7,38.5,38.506,38.33,38.42,38.42,-0.23%,639460
2023/8/8,38.19,38.33,38.15,38.19,38.19,-0.60%,963204
2023/8/9,38.2,38.245,38,38.005,38.005,-0.48%,2546802
2023/8/10,38.09,38.195,37.96,37.97,37.97,-0.09%,994412
2023/8/11,37.98,38.11,37.945,37.97,37.97,0.00%,654146
2023/8/14,37.81,37.955,37.75,37.86,37.86,-0.29%,611853
2023/8/15,37.78,37.93,37.698,37.75,37.75,-0.29%,917818
2023/8/16,37.75,37.82,37.53,37.55,37.55,-0.53%,763822
2023/8/17,37.74,37.74,37.4,37.48,37.48,-0.19%,888352
2023/8/18,37.59,37.63,37.43,37.49,37.49,0.03%,853332
2023/8/21,37.6,37.61,37.405,37.58,37.58,0.24%,820442
2023/8/22,37.58,37.68,37.48,37.64,37.64,0.16%,774424
2023/8/23,37.92,38.1,37.86,38.03,38.03,1.04%,1490934
2023/8/24,37.97,38.15,37.93,38.02,38.02,-0.03%,1046678
2023/8/25,37.97,38.13,37.76,37.97,37.97,-0.13%,1792532
2023/8/28,37.98,38.21,37.95,38.09,38.09,0.32%,621990
2023/8/29,38.06,38.46,38.035,38.46,38.46,0.97%,1664152
2023/8/30,38.61,38.66,38.55,38.56,38.56,0.26%,798256
2023/8/31,38.55,38.59,38.475,38.48,38.48,-0.21%,857388
2023/9/1,38.66,38.72,38.39,38.51,38.51,0.08%,960803
2023/9/5,38.35,38.365,38.2,38.2,38.2,-0.80%,1554992
2023/9/6,38.14,38.275,38,38.02,38.02,-0.47%,915915
2023/9/7,38.12,38.14,38.04,38.06,38.06,0.11%,451088
2023/9/8,38.14,38.28,38.04,38.07,38.07,0.03%,651578
2023/9/11,38.27,38.29,38.12,38.14,38.14,0.18%,549694
2023/9/12,37.86,37.995,37.86,37.95,37.95,-0.50%,579756
2023/9/13,37.96,38.01,37.86,37.86,37.86,-0.24%,704516
2023/9/14,37.73,37.93,37.715,37.88,37.88,0.05%,729434
2023/9/15,38.18,38.3,38.13,38.13,38.13,0.66%,642835
2023/9/18,38.24,38.365,38.15,38.36,38.36,0.60%,496521
2023/9/19,38.4,38.41,38.285,38.32,38.32,-0.10%,502150
2023/9/20,38.36,38.64,38.35,38.355,38.355,0.09%,1181400
2023/9/21,38.04,38.165,38,38.08,38.08,-0.72%,793345
2023/9/22,38.2,38.27,38.175,38.21,38.21,0.34%,380354
2023/9/25,38.16,38.215,37.99,38.01,38.01,-0.52%,837208
2023/9/26,37.81,37.88,37.675,37.69,37.69,-0.84%,1230844
2023/9/27,37.49,37.49,37.15,37.24,37.24,-1.19%,1441355
2023/9/28,37.19,37.24,36.855,37.05,37.05,-0.51%,942080
2023/9/29,37.2,37.22,36.63,36.66,36.66,-1.05%,2891250
2023/10/2,36.41,36.455,36.255,36.28,36.28,-1.04%,2960315
2023/10/3,36.17,36.37,36.09,36.17,36.17,-0.30%,2710875
2023/10/4,36.19,36.22,36.035,36.18,36.18,0.03%,2325854
2023/10/5,36.08,36.135,35.99,36.11,36.11,-0.19%,1709680
2023/10/6,36.18,36.4,36.04,36.3,36.3,0.53%,1329506
2023/10/9,36.62,36.97,36.59,36.97,36.97,1.85%,697557
2023/10/10,36.81,36.95,36.77,36.91,36.91,-0.16%,985254
2023/10/11,37.14,37.23,37.06,37.16,37.16,0.68%,956646
2023/10/12,37.23,37.26,37.055,37.06,37.06,-0.27%,834654
2023/10/13,37.85,38.3,37.808,38.26,38.26,3.24%,4820009
2023/10/16,38.04,38.145,37.98,38.06,38.06,-0.52%,963762
2023/10/17,38.14,38.315,38.07,38.14,38.14,0.21%,2940716
2023/10/18,38.7,38.93,38.45,38.68,38.68,1.42%,2168883
2023/10/19,38.72,39.23,38.68,39.17,39.17,1.27%,3812995
2023/10/20,39.25,39.618,39.16,39.26,39.26,0.23%,2584182
2023/10/23,39.25,39.26,39.08,39.14,39.14,-0.31%,1427636
2023/10/24,38.95,39.225,38.865,39.12,39.12,-0.05%,851772
2023/10/25,39.24,39.42,38.945,39.29,39.29,0.43%,1928454
2023/10/26,39.22,39.46,39.12,39.36,39.36,0.18%,1077228
2023/10/27,39.32,39.86,39.25,39.81,39.81,1.14%,2029151
2023/10/30,39.7,39.71,39.52,39.58,39.58,-0.58%,1866014
2023/10/31,39.6,39.83,39.255,39.37,39.37,-0.53%,3195203
2023/11/1,39.35,39.59,39.079,39.24,39.24,-0.33%,4177632
2023/11/2,39.4,39.42,39.26,39.39,39.39,0.38%,1471980
2023/11/3,39.47,39.675,39.44,39.52,39.52,0.33%,1264356
2023/11/6,39.38,39.41,39.22,39.22,39.22,-0.76%,1129193
2023/11/7,39,39.076,38.89,39.05,39.05,-0.43%,778731
2023/11/8,38.93,38.942,38.63,38.67,38.67,-0.97%,906845
2023/11/9,38.72,38.99,38.7,38.83,38.83,0.41%,1522885
2023/11/10,38.63,38.63,38.34,38.4,38.4,-1.11%,749265
2023/11/13,38.37,38.66,38.32,38.61,38.61,0.55%,1303275
2023/11/14,38.87,39.09,38.86,38.96,38.96,0.91%,1186273
2023/11/15,38.95,38.97,38.79,38.87,38.87,-0.23%,2969577
2023/11/16,39.11,39.43,39.11,39.3,39.3,1.11%,1500539
2023/11/17,39.36,39.39,39.25,39.3,39.3,0.00%,886112
2023/11/20,39.01,39.255,38.99,39.22,39.22,-0.20%,1658454
2023/11/21,39.69,39.82,39.6,39.65,39.65,1.10%,1775693
2023/11/22,39.69,39.73,39.425,39.48,39.48,-0.43%,772717
2023/11/24,39.7,39.74,39.62,39.7,39.7,0.56%,666290
2023/11/27,39.91,39.97,39.785,39.97,39.97,0.68%,1771212
2023/11/28,40.2,40.523,40.12,40.48,40.48,1.28%,2764408
2023/11/29,40.48,40.65,40.45,40.56,40.56,0.20%,1974747
2023/11/30,40.43,40.48,40.29,40.38,40.38,-0.44%,2054144
2023/12/1,40.39,41.17,40.38,41.07,41.07,1.71%,4054486
2023/12/4,40.58,40.735,40.07,40.19,40.19,-2.14%,5997590
2023/12/5,40.14,40.19,39.87,40.05,40.05,-0.35%,2172612
2023/12/6,40.31,40.324,40.12,40.21,40.21,0.40%,4363482
2023/12/7,40.32,40.35,40.07,40.25,40.25,0.10%,2253128
2023/12/8,39.78,39.96,39.56,39.73,39.73,-1.29%,3103215
2023/12/11,39.49,39.49,39.19,39.29,39.29,-1.11%,2271417
2023/12/12,39.34,39.36,39.22,39.27,39.27,-0.05%,2484468
2023/12/13,39.33,40.155,39.25,40.14,40.14,2.22%,4112044
2023/12/14,40.41,40.62,40.25,40.4,40.4,0.65%,2554868
2023/12/15,40.35,40.43,39.975,40.02,40.02,-0.94%,2608814
2023/12/18,40.13,40.33,40.08,40.2,40.2,0.45%,1680206
2023/12/19,40.28,40.595,40.27,40.48,40.48,0.70%,2184245
2023/12/20,40.38,40.43,40.25,40.26,40.26,-0.54%,1899314
2023/12/21,40.5,40.58,40.39,40.55,40.55,0.72%,2636929
2023/12/22,41,41.06,40.68,40.71,40.71,0.39%,1946865
2023/12/26,40.87,41.03,40.75,41.03,41.03,0.79%,1468589
2023/12/27,41.04,41.34,41,41.23,41.23,0.49%,2604257
2023/12/28,41.17,41.28,40.97,40.99,40.99,-0.58%,2296485
2023/12/29,40.87,41.01,40.84,40.91,40.91,-0.20%,2356978
2024/1/2,40.98,41.07,40.77,40.81,40.81,-0.24%,2837928
2024/1/3,40.41,40.635,40.27,40.47,40.47,-0.83%,5080054
2024/1/4,40.47,40.61,40.39,40.52,40.52,0.12%,1779258
2024/1/5,40.6,40.93,40.47,40.52,40.52,0.00%,4139176
2024/1/8,40.06,40.391,40.05,40.2,40.2,-0.79%,2386714
2024/1/9,40.39,40.41,40.184,40.23,40.23,0.07%,2001894
2024/1/10,40.27,40.33,40.07,40.12,40.12,-0.27%,1871024
2024/1/11,40.24,40.35,39.93,40.21,40.21,0.22%,4292127
2024/1/12,40.82,40.9,40.49,40.61,40.61,0.99%,2124325
2024/1/16,40.48,40.5,40.14,40.22,40.22,-0.96%,2981298
2024/1/17,40.1,40.12,39.702,39.79,39.79,-1.07%,1901520
2024/1/18,39.88,40.115,39.88,40.1,40.1,0.78%,1778363
2024/1/19,40.31,40.31,40.13,40.23,40.23,0.32%,2317049
2024/1/22,40.08,40.19,39.995,40.08,40.08,-0.37%,1745121
2024/1/23,40.13,40.27,40.09,40.22,40.22,0.35%,1435661
2024/1/24,40.33,40.33,39.89,39.9,39.9,-0.80%,3592821
2024/1/25,40.1,40.16,39.92,40.07,40.07,0.43%,3819678
2024/1/26,40.09,40.11,39.984,40.04,40.04,-0.07%,2663500
2024/1/29,40.31,40.365,40.075,40.32,40.32,0.70%,2473814
2024/1/30,40.61,40.62,40.24,40.37,40.37,0.12%,2739009
2024/1/31,40.54,40.775,40.275,40.34,40.34,-0.07%,6192650
2024/2/1,40.61,40.96,40.47,40.75,40.75,1.02%,4889701
2024/2/2,40.26,40.435,40.22,40.37,40.37,-0.93%,2951333
2024/2/5,40.01,40.21,39.97,40.16,40.16,-0.52%,2675652
2024/2/6,40.24,40.43,40.2,40.38,40.38,0.55%,2561875
2024/2/7,40.36,40.54,40.31,40.34,40.34,-0.10%,5428336
2024/2/8,40.23,40.36,40.21,40.32,40.32,-0.05%,3091971
2024/2/9,40.15,40.2,40.06,40.15,40.15,-0.42%,1866221
2024/2/12,39.96,40.1,39.9,40.06,40.06,-0.22%,1683798
2024/2/13,39.7,39.7,39.46,39.51,39.51,-1.37%,2368439
2024/2/14,39.45,39.58,39.345,39.49,39.49,-0.05%,2559721
2024/2/15,39.73,39.82,39.63,39.75,39.75,0.66%,2010046
2024/2/16,39.61,39.97,39.575,39.9,39.9,0.38%,2348976
2024/2/20,40.24,40.255,40.12,40.15,40.15,0.63%,1544386
2024/2/21,40.24,40.26,40.06,40.15,40.15,0.00%,2851980
2024/2/22,40.16,40.18,40.055,40.14,40.14,-0.02%,3207052
2024/2/23,40.17,40.5,40.14,40.38,40.38,0.60%,2330336
2024/2/26,40.22,40.335,40.16,40.31,40.31,-0.17%,2048106
2024/2/27,40.38,40.4,40.23,40.25,40.25,-0.15%,1881241
2024/2/28,40.34,40.365,40.27,40.34,40.34,0.22%,990362
2024/2/29,40.62,40.665,40.52,40.54,40.54,0.50%,5567846
2024/3/1,40.75,41.41,40.55,41.3,41.3,1.87%,4264654
2024/3/4,41.58,42.04,41.52,41.96,41.96,1.60%,3680761
2024/3/5,42.27,42.43,42.11,42.22,42.22,0.62%,4511386
2024/3/6,42.43,42.67,42.28,42.56,42.56,0.81%,4799894
2024/3/7,42.74,42.85,42.59,42.82,42.82,0.61%,2560290
2024/3/8,43.01,43.53,42.93,43.18,43.18,0.84%,3868254
2024/3/11,43.2,43.34,43.15,43.26,43.26,0.19%,2187821
2024/3/12,42.93,42.96,42.65,42.79,42.79,-1.09%,2332045
2024/3/13,42.92,43.22,42.9,43.07,43.07,0.65%,1736560
2024/3/14,42.91,42.93,42.69,42.9,42.9,-0.39%,1923657
2024/3/15,42.82,42.95,42.73,42.77,42.77,-0.30%,1496615
2024/3/18,42.77,42.86,42.725,42.84,42.84,0.16%,1440638
2024/3/19,42.76,42.8,42.605,42.79,42.79,-0.12%,1945855
2024/3/20,42.66,43.4,42.64,43.28,43.28,1.15%,3658417
2024/3/21,43.667,43.67,42.96,43.26,43.26,-0.05%,3357489
2024/3/22,43.13,43.23,42.77,42.91,42.91,-0.81%,3580258
2024/3/25,43.08,43.25,43.04,43.04,43.04,0.30%,917505
2024/3/26,43.41,43.43,43.065,43.18,43.18,0.33%,1889480
2024/3/27,43.34,43.52,43.33,43.5,43.5,0.74%,2168032
2024/3/28,43.81,44.12,43.67,44.05,44.05,1.26%,2497445
2024/4/1,44.69,44.7,44.19,44.52,44.52,1.07%,5097456
2024/4/2,44.79,45.2,44.63,45.16,45.16,1.44%,6351464
2024/4/3,45.11,45.588,45.05,45.57,45.57,0.91%,12920600
2024/4/4,45.4,45.71,45.2,45.31,45.31,-0.57%,4717147
2024/4/5,45.51,46.2,45.45,46.06,46.06,1.66%,2095702
2024/4/8,46.24,46.435,45.97,46.37,46.37,0.67%,2538049
2024/4/9,46.64,46.87,46.36,46.61,46.61,0.52%,10932275
2024/4/10,46.14,46.64,45.985,46.18,46.18,-0.92%,8826604
2024/4/11,46.45,47.087,46.24,47.06,47.06,1.91%,5298330
2024/4/12,47.53,48.21,46.27,46.45,46.45,-1.30%,12500929
2024/4/15,46.68,47.34,46.08,47.31,47.31,1.85%,8020458
2024/4/16,47.17,47.55,46.86,47.39,47.39,0.17%,9403679
2024/4/17,47.34,47.5,46.81,47.05,47.05,-0.72%,5723380
2024/4/18,47.4,47.43,46.98,47.19,47.19,0.30%,3699944
2024/4/19,47.24,47.63,47.145,47.35,47.35,0.34%,4532767
2024/4/22,46.35,46.47,46.09,46.17,46.17,-2.49%,12512748
2024/4/23,45.84,46.23,45.81,46.04,46.04,-0.28%,6981376
2024/4/24,45.99,46.342,45.92,45.99,45.99,-0.11%,3083512
2024/4/25,45.94,46.49,45.915,46.25,46.25,0.57%,5208502
2024/4/26,46.44,46.5,46.177,46.38,46.38,0.28%,4424413
2024/4/29,46.29,46.53,46.11,46.3,46.3,-0.17%,3257838
2024/4/30,45.72,45.87,45.39,45.4,45.4,-1.94%,4408259
2024/5/1,45.63,46.163,45.515,45.8,45.8,0.88%,12203200
2024/5/2,45.41,45.78,45.3,45.66,45.66,-0.31%,5434554
2024/5/3,45.62,45.68,45.13,45.62,45.62,-0.09%,7635253
2024/5/6,46.09,46.25,45.96,46.09,46.09,1.03%,3321004
2024/5/7,45.95,46.04,45.825,45.89,45.89,-0.43%,1808028
2024/5/8,45.76,46.01,45.745,45.77,45.77,-0.26%,2526313
2024/5/9,45.96,46.48,45.949,46.47,46.47,1.53%,2864017
2024/5/10,46.97,47.05,46.73,46.86,46.86,0.84%,3310685
2024/5/13,46.51,46.555,46.235,46.35,46.35,-1.09%,2728496
2024/5/14,46.56,46.78,46.5,46.72,46.72,0.80%,2839601
2024/5/15,46.94,47.391,46.63,47.32,47.32,1.28%,4445895
2024/5/16,47.16,47.26,47.01,47.16,47.16,-0.34%,5186358
2024/5/17,47.6,47.966,47.5,47.92,47.92,1.61%,6522318
2024/5/20,47.955,48.325,47.79,48.11,48.11,0.40%,4516138
2024/5/21,48.15,48.25,47.93,48.04,48.04,-0.15%,2741134
2024/5/22,47.8,47.83,47.088,47.16,47.16,-1.83%,5801228
2024/5/23,46.88,46.97,46.21,46.22,46.22,-1.99%,5040194
2024/5/24,46.49,46.54,46.225,46.28,46.28,0.13%,1993916
2024/5/28,46.8,46.83,46.545,46.74,46.74,0.99%,3234608
2024/5/29,46.49,46.52,46.31,46.31,46.31,-0.92%,3197181
2024/5/30,46.44,46.6,46.37,46.41,46.41,0.22%,2475086
2024/5/31,46.67,46.7,46,46.13,46.13,-0.60%,3897425
2024/6/3,46.26,46.672,46.199,46.53,46.53,0.87%,3088264
2024/6/4,46.34,46.34,45.9,46.12,46.12,-0.88%,3536695
2024/6/5,46.42,46.73,46.269,46.67,46.67,1.19%,3476270
2024/6/6,46.79,47.13,46.74,47.02,47.02,0.75%,3296126
2024/6/7,46.1,46.11,45.345,45.36,45.36,-3.53%,6490855
2024/6/10,45.67,45.861,45.6,45.77,45.77,0.90%,2130638
2024/6/11,45.85,45.94,45.7,45.89,45.89,0.26%,2076153
2024/6/12,46.39,46.41,45.9,46.02,46.02,0.28%,4373552
2024/6/13,45.94,46.06,45.5,45.64,45.64,-0.83%,2944621
2024/6/14,46.14,46.296,46.065,46.24,46.24,1.31%,2055591
2024/6/17,46.05,46.131,45.78,45.98,45.98,-0.56%,1575593
2024/6/18,45.95,46.25,45.87,46.18,46.18,0.43%,2229165
2024/6/20,46.35,46.87,46.32,46.75,46.75,1.23%,2842174
2024/6/21,46.69,46.695,45.925,46.02,46.02,-1.56%,3165494
2024/6/24,46.19,46.28,46.122,46.22,46.22,0.43%,1298113
2024/6/25,46.07,46.15,45.89,45.98,45.98,-0.52%,1594293
2024/6/26,45.53,45.67,45.47,45.58,45.58,-0.87%,2944435
2024/6/27,46.01,46.19,45.97,46.08,46.08,1.10%,1654657
2024/6/28,46.22,46.25,46.03,46.09,46.09,0.02%,1678433
2024/7/1,46.14,46.265,45.97,46.21,46.21,0.26%,1808890
2024/7/2,46.15,46.31,46,46.2,46.2,-0.02%,2177087
2024/7/3,46.58,46.88,46.58,46.73,46.73,1.15%,1722817
2024/7/5,47.07,47.43,47.069,47.34,47.34,1.31%,2417035
2024/7/8,47.08,47.161,46.605,46.77,46.77,-1.20%,2704674
2024/7/9,46.86,47,46.57,46.85,46.85,0.17%,3028603
2024/7/10,47.19,47.301,46.979,47.01,47.01,0.34%,2639776
2024/7/11,47.72,48.04,47.48,47.85,47.85,1.79%,2803417
2024/7/12,47.6,47.93,47.56,47.83,47.83,-0.04%,1271236
2024/7/15,47.88,48.35,47.8,47.98,47.98,0.31%,1888460
2024/7/16,48.33,48.94,48.29,48.94,48.94,2.00%,2483263
2024/7/17,49.04,49.22,48.6,48.71,48.71,-0.47%,3301834
2024/7/18,48.81,48.937,48.355,48.41,48.41,-0.62%,2704051
2024/7/19,47.49,47.73,47.465,47.55,47.55,-1.78%,1826226
2024/7/22,47.49,47.57,47.25,47.55,47.55,0.00%,1884015
2024/7/23,47.66,47.745,47.56,47.71,47.71,0.34%,995442
2024/7/24,47.91,48.205,47.54,47.54,47.54,-0.36%,2813535
2024/7/25,46.95,47,46.629,46.81,46.81,-1.54%,2861668
2024/7/26,47.16,47.38,47.11,47.3,47.3,1.05%,2057168
2024/7/29,47.44,47.48,46.965,47.24,47.24,-0.13%,2786017
2024/7/30,47.47,47.79,47.24,47.71,47.71,0.99%,3585129
2024/7/31,47.97,48.58,47.947,48.57,48.57,1.80%,3027450
2024/8/1,48.62,48.78,48.25,48.4,48.4,-0.35%,4905979
2024/8/2,48.88,49.04,47.78,48.32,48.32,-0.17%,7958687
2024/8/5,47.3,47.82,47.219,47.72,47.72,-1.24%,8821107
2024/8/6,47.49,47.62,47.2,47.33,47.33,-0.82%,4123248
2024/8/7,47.59,47.66,47.245,47.29,47.29,-0.08%,2840607
2024/8/8,47.76,48.08,47.71,48.03,48.03,1.56%,4166779
2024/8/9,48.19,48.298,47.99,48.15,48.15,0.25%,2977816
2024/8/12,48.49,49,48.45,48.96,48.96,1.68%,3365866
2024/8/13,48.91,49.07,48.79,48.9,48.9,-0.12%,3699337
2024/8/14,48.58,48.77,48.315,48.49,48.49,-0.84%,4813595
2024/8/15,48.56,48.775,48.26,48.65,48.65,0.33%,5213763
2024/8/16,49.31,49.725,49.105,49.71,49.71,2.18%,4568424
2024/8/19,49.35,49.71,49.26,49.66,49.66,-0.10%,4663259
2024/8/20,50.12,50.18,49.57,49.84,49.84,0.36%,11265928
2024/8/21,49.67,49.93,49.43,49.78,49.78,-0.12%,3781534
2024/8/22,49.39,49.39,48.947,49.2,49.2,-1.17%,4211075
2024/8/23,49.55,49.9,49.43,49.76,49.76,1.14%,4020264
2024/8/26,50.06,50.07,49.77,49.9,49.9,0.28%,2331675
2024/8/27,49.68,50.06,49.66,50.04,50.04,0.28%,2307658
2024/8/28,49.75,49.75,49.48,49.7,49.7,-0.68%,1952785
2024/8/29,49.74,50.1,49.73,49.95,49.95,0.50%,2385763
2024/8/30,49.85,49.93,49.44,49.59,49.59,-0.72%,3244791
2024/9/3,49.41,49.43,49.01,49.38,49.38,-0.42%,3058125
2024/9/4,49.28,49.545,49.19,49.42,49.42,0.08%,2619221
2024/9/5,49.89,49.94,49.61,49.83,49.83,0.83%,2620968
2024/9/6,49.71,49.9,49.24,49.47,49.47,-0.72%,6719075
2024/9/9,49.6,49.67,49.41,49.65,49.65,0.36%,2408041
2024/9/10,49.83,49.91,49.56,49.88,49.88,0.46%,2431208
2024/9/11,49.7,49.94,49.555,49.8,49.8,-0.16%,2944541
2024/9/12,50.32,50.7,50.28,50.69,50.69,1.79%,3759896
2024/9/13,51.07,51.25,50.99,51.19,51.19,0.99%,2755806
2024/9/16,51.21,51.31,51.057,51.18,51.18,-0.02%,1791594
2024/9/17,51.07,51.18,50.746,50.9,50.9,-0.55%,2572443
2024/9/18,51.09,51.53,50.48,50.52,50.52,-0.75%,9977961
2024/9/19,51.09,51.37,50.91,51.29,51.29,1.52%,3168364
2024/9/20,51.72,52.035,51.58,51.94,51.94,1.27%,3898853
2024/9/23,52.12,52.215,52.025,52.05,52.05,0.21%,3396217
2024/9/24,52.18,52.8,52.15,52.77,52.77,1.38%,3448800
2024/9/25,52.81,52.85,52.505,52.71,52.71,-0.11%,7474853
2024/9/26,52.86,53.05,52.6,52.97,52.97,0.49%,4478711
2024/9/27,52.84,52.92,52.375,52.56,52.56,-0.77%,4529675
2024/9/30,52.34,52.348,52.02,52.13,52.13,-0.82%,3661356
2024/10/1,52.6,52.97,52.56,52.69,52.69,1.07%,14280903
2024/10/2,52.68,52.775,52.34,52.68,52.68,-0.02%,2447572
2024/10/3,52.49,52.748,52.26,52.65,52.65,-0.06%,3702411
2024/10/4,52.55,52.91,52.35,52.54,52.54,-0.21%,3306816
2024/10/7,52.46,52.51,52.3,52.38,52.38,-0.30%,1967444
2024/10/8,52.29,52.34,51.615,51.98,51.98,-0.76%,5953206
2024/10/9,51.72,51.87,51.615,51.7,51.7,-0.54%,2162068
2024/10/10,51.86,52.12,51.81,52.09,52.09,0.75%,2847060
2024/10/11,52.46,52.74,52.44,52.63,52.63,1.04%,2183601
2024/10/14,52.58,52.73,52.399,52.57,52.57,-0.11%,1581964
2024/10/15,52.54,52.89,52.45,52.76,52.76,0.36%,3765632
2024/10/16,53.13,53.21,52.85,53.01,53.01,0.47%,2213858
2024/10/17,53.15,53.43,53.115,53.34,53.34,0.62%,2209849
2024/10/18,53.64,53.925,53.61,53.9,53.9,1.05%,1495997
2024/10/21,54.22,54.305,53.785,53.9,53.9,0.00%,3210676
2024/10/22,54.29,54.475,54.165,54.47,54.47,1.06%,3664385
2024/10/23,54.3,54.31,53.675,53.82,53.82,-1.19%,2731959
2024/10/24,54.34,54.345,53.93,54.21,54.21,0.72%,2276785
2024/10/25,54.07,54.387,54.01,54.35,54.35,0.26%,2218055
2024/10/28,54.28,54.41,54.26,54.35,54.35,0.00%,2228200
2024/10/29,54.59,54.98,54.54,54.94,54.94,1.09%,8097483
2024/10/30,55.09,55.289,54.9,55.23,55.23,0.53%,3204800
2024/10/31,54.83,54.83,54.11,54.39,54.39,-1.52%,3920684
2024/11/1,54.57,54.68,54.155,54.17,54.17,-0.40%,2787007
2024/11/4,54.34,54.405,54.129,54.24,54.24,0.13%,1668934
2024/11/5,54.45,54.49,54.155,54.36,54.36,0.22%,1740170
2024/11/6,52.69,53.065,52.55,52.71,52.71,-3.04%,5955420
2024/11/7,53.27,53.68,53.23,53.57,53.57,1.63%,3779999
2024/11/8,53.44,53.5,53.16,53.21,53.21,-0.67%,4789182
2024/11/11,52.07,52.07,51.725,51.96,51.96,-2.35%,4183956
2024/11/12,51.77,51.85,51.371,51.52,51.52,-0.85%,3809787
2024/11/13,51.79,51.81,50.98,51,51,-1.01%,7062726
2024/11/14,50.77,51.056,50.67,50.85,50.85,-0.29%,3451986
2024/11/15,50.98,51.03,50.705,50.76,50.76,-0.18%,2981996
2024/11/18,51.59,51.81,51.59,51.72,51.72,1.89%,2103573
2024/11/19,52.09,52.205,51.935,52.18,52.18,0.89%,1877470
2024/11/20,52.31,52.615,52.25,52.49,52.49,0.59%,2283253
2024/11/21,52.85,52.961,52.71,52.93,52.93,0.84%,2368636
2024/11/22,53.26,53.726,53.19,53.62,53.62,1.30%,1980762
2024/11/25,52.43,52.44,51.82,52.04,52.04,-2.95%,4079212
2024/11/26,52.08,52.165,51.84,52.14,52.14,0.19%,2669953
2024/11/27,52.55,52.615,52.185,52.24,52.24,0.19%,8170511
2024/11/29,52.63,52.75,52.52,52.7,52.7,0.88%,895641
2024/12/2,52.47,52.49,52.18,52.25,52.25,-0.85%,2474018
2024/12/3,52.56,52.61,52.22,52.34,52.34,0.17%,1777289
2024/12/4,52.56,52.65,52.45,52.5,52.5,0.31%,3473816
2024/12/5,52.41,52.445,51.97,52.13,52.13,-0.70%,2177369
2024/12/6,52.11,52.331,52.02,52.15,52.15,0.04%,1583709
2024/12/9,52.86,53.035,52.635,52.66,52.66,0.98%,1766926
2024/12/10,53.2,53.405,53.19,53.34,53.34,1.29%,1546435
2024/12/11,53.52,53.92,53.43,53.85,53.85,0.96%,4654309
2024/12/12,53.19,53.27,52.98,53.1,53.1,-1.39%,3218613
2024/12/13,52.73,52.78,52.43,52.46,52.46,-1.21%,2516682
2024/12/16,52.66,52.69,52.48,52.56,52.56,0.19%,1349876
2024/12/17,52.34,52.49,52.2,52.37,52.37,-0.36%,1679794
2024/12/18,52.29,52.307,51.26,51.37,51.37,-1.91%,4461760
2024/12/19,51.42,51.52,51.245,51.44,51.44,0.14%,1718718
2024/12/20,51.82,52.14,51.765,51.98,51.98,1.05%,3914107
2024/12/23,51.85,51.885,51.66,51.73,51.73,-0.48%,1709720
2024/12/24,51.83,51.872,51.69,51.84,51.84,0.21%,877793
2024/12/26,52.03,52.28,51.985,52.19,52.19,0.68%,892554
2024/12/27,51.83,51.93,51.74,51.81,51.81,-0.73%,1330452
2024/12/30,51.77,51.77,51.43,51.65,51.65,-0.31%,1483393
2024/12/31,51.74,52.05,51.74,51.99,51.99,0.66%,954872
2025/1/2,52.42,52.7,52.4,52.69,52.69,1.35%,2248421
2025/1/3,52.49,52.55,52.24,52.28,52.28,-0.78%,1701455
2025/1/6,52.01,52.33,51.96,52.19,52.19,-0.17%,2290338
2025/1/7,52.72,52.76,52.34,52.5,52.5,0.59%,2336262
2025/1/8,52.76,52.905,52.49,52.78,52.78,0.53%,2417626
2025/1/10,53.28,53.7,53.14,53.7,53.7,1.74%,4514252
2025/1/13,52.87,52.98,52.632,52.73,52.73,-1.81%,2601062
2025/1/14,52.73,53.03,52.71,53.03,53.03,0.57%,1893164
2025/1/15,53.3,53.43,53.03,53.43,53.43,0.75%,2597970
2025/1/16,53.79,53.97,53.724,53.79,53.79,0.67%,3502715
2025/1/17,53.63,53.84,53.49,53.53,53.53,-0.48%,2019159
2025/1/21,54.09,54.4,54.07,54.34,54.34,1.51%,2078005
2025/1/22,54.6,54.69,54.49,54.62,54.62,0.52%,1341527
2025/1/23,54.36,54.655,54.28,54.55,54.55,-0.13%,1781751
2025/1/24,54.97,55.19,54.885,54.91,54.91,0.66%,1472862
2025/1/27,54.5,54.58,54.1,54.32,54.32,-1.07%,2079177
2025/1/28,54.56,54.78,54.51,54.77,54.77,0.83%,3683367
2025/1/29,54.64,54.695,54.376,54.58,54.58,-0.35%,3102838
2025/1/30,55.19,55.44,55.06,55.39,55.39,1.48%,3211476
2025/1/31,55.64,55.81,55.36,55.48,55.48,0.16%,4873792
2025/2/3,55.77,56.08,55.72,55.81,55.81,0.59%,6410992
2025/2/4,56.22,56.37,56.13,56.36,56.36,0.99%,2813132
2025/2/5,56.77,57.119,56.675,56.73,56.73,0.66%,3200259
2025/2/6,56.62,56.62,56.145,56.57,56.57,-0.28%,2549068
2025/2/7,56.94,57.19,56.536,56.69,56.69,0.21%,2577231
2025/2/10,57.54,57.685,57.39,57.61,57.61,1.62%,2340882
2025/2/11,57.49,57.62,57.28,57.41,57.41,-0.35%,2024462
2025/2/12,57.37,57.64,57.18,57.48,57.48,0.12%,2161215
2025/2/13,57.62,58.03,57.56,58.03,58.03,0.96%,2746128
2025/2/14,58,58.01,57,57.17,57.17,-1.48%,3176691
2025/2/18,57.91,58.18,57.89,58.12,58.12,1.66%,2330334
2025/2/19,58.13,58.25,57.82,58.16,58.16,0.07%,2169195
2025/2/20,58.02,58.37,58.02,58.19,58.19,0.05%,1987424
2025/2/21,58.15,58.3,57.89,58.14,58.14,-0.09%,1889015
2025/2/24,58.28,58.47,58.06,58.46,58.46,0.55%,3279956
2025/2/25,58.31,58.335,57.22,57.69,57.69,-1.32%,3408430
2025/2/26,57.37,57.785,57.27,57.78,57.78,0.16%,2048379
2025/2/27,57.22,57.26,56.79,56.91,56.91,-1.51%,4981721
2025/2/28,56.4,56.57,56.105,56.54,56.54,-0.65%,4732724
2025/3/3,56.94,57.316,56.935,57.27,57.27,1.29%,3069962
2025/3/4,57.79,57.86,57.46,57.79,57.79,0.91%,5366948
2025/3/5,57.55,58.04,57.54,57.9,57.9,0.19%,4096486
2025/3/6,57.61,57.88,57.6,57.62,57.62,-0.48%,1808607
2025/3/7,57.8,58.05,57.49,57.65,57.65,0.05%,2557935
2025/3/10,57.49,57.66,57.05,57.17,57.17,-0.83%,3824490
2025/3/11,57.66,57.89,57.658,57.82,57.82,1.14%,4621142
2025/3/12,57.67,58.25,57.645,58.07,58.07,0.43%,3351372
2025/3/13,58.34,59.13,58.33,59.08,59.08,1.74%,4105799
2025/3/14,59.35,59.35,59.01,59.12,59.12,0.07%,4954151
2025/3/17,59.18,59.45,59.157,59.44,59.44,0.54%,2056418
2025/3/18,60.13,60.19,59.92,60.17,60.17,1.23%,3817184
2025/3/19,60.11,60.45,59.94,60.4,60.4,0.38%,4118279
2025/3/20,60.04,60.335,60.015,60.31,60.31,-0.15%,3967039
2025/3/21,60.015,60.03,59.42,59.83,59.83,-0.80%,4358666
2025/3/24,59.92,59.942,59.47,59.55,59.55,-0.47%,1738624
2025/3/25,59.9,60.135,59.775,59.83,59.83,0.47%,2456536
2025/3/26,59.93,59.93,59.68,59.78,59.78,-0.08%,1824894
2025/3/27,60.3,60.59,60.07,60.56,60.56,1.30%,2319508
2025/3/28,60.96,61.14,60.76,61.03,61.03,0.78%,2332104
2025/3/31,61.77,61.95,61.395,61.89,61.89,1.41%,5109327
2025/4/1,62.07,62.11,61.42,61.79,61.79,-0.16%,8674431
2025/4/2,61.92,62.085,61.74,61.87,61.87,0.13%,3720285
2025/4/3,60.7,62.085,60.67,61.54,61.54,-0.53%,7017317
2025/4/4,60.93,61.02,59.73,60.15,60.15,-2.26%,10127577
2025/4/7,59.89,60.17,58.555,58.96,58.96,-1.98%,8832226
2025/4/8,59.6,59.785,58.92,59.11,59.11,0.25%,5997228
2025/4/9,60.63,61.39,60.38,61.26,61.26,3.64%,9437614
2025/4/10,62.05,62.91,61.712,62.8,62.8,2.51%,7930522
2025/4/11,64,64.28,63.76,64.01,64.01,1.93%,9028790
2025/4/14,63.5,63.71,63.28,63.63,63.63,-0.59%,3745154
2025/4/15,63.81,64.02,63.615,64,64,0.58%,3367054